TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	48.59	49.40	48.59	49.09	49.09	0.90%	320,734
Sep 24, 2026	49.71	50.10	48.52	48.65	48.65	-2.09%	354,816
Sep 23, 2026	50.35	50.35	49.50	49.69	49.69	-1.29%	461,274
Sep 22, 2026	50.30	51.00	50.11	50.34	50.34	0.20%	331,673
Sep 21, 2026	50.30	50.71	50.21	50.24	50.24	-0.32%	359,874
Sep 18, 2026	50.00	50.59	49.48	50.40	50.40	0.46%	1,388,072
Sep 17, 2026	50.08	50.70	49.56	50.17	50.17	0.68%	592,600
Sep 16, 2026	48.73	50.01	48.73	49.83	49.83	2.15%	419,477
Sep 15, 2026	49.58	50.10	48.76	48.78	48.78	-1.77%	449,147
Sep 14, 2026	50.86	51.08	48.75	49.66	49.66	-2.78%	642,720
Sep 11, 2026	50.65	51.32	50.65	51.08	51.08	1.01%	356,133
Sep 10, 2026	50.18	50.85	50.11	50.57	50.57	-0.45%	718,720
Sep 9, 2026	51.01	51.39	50.36	50.80	50.80	-1.22%	404,019
Sep 8, 2026	51.21	51.81	50.79	51.43	51.43	0.18%	379,008
Sep 4, 2026	50.73	51.54	50.41	51.34	51.34	1.00%	292,613
Sep 3, 2026	50.15	50.91	49.56	50.83	50.83	1.21%	533,133
Sep 2, 2026	51.89	51.89	50.20	50.22	50.22	-2.43%	327,388
Sep 1, 2026	52.20	52.32	50.58	51.47	51.47	-1.92%	641,088
Aug 31, 2026	52.20	52.53	51.67	52.48	52.48	0.35%	429,248
Aug 28, 2026	53.97	54.16	52.93	52.93	52.30	-1.73%	370,198
Aug 27, 2026	53.78	54.00	53.50	53.86	53.22	-0.04%	332,872
Aug 26, 2026	53.95	54.16	53.73	53.88	53.24	0.11%	256,727
Aug 25, 2026	53.32	54.49	53.27	53.82	53.18	0.79%	458,574
Aug 24, 2026	53.57	54.00	53.13	53.40	52.76	-0.28%	278,350
Aug 21, 2026	54.00	54.08	53.35	53.55	52.91	-0.45%	368,550
Aug 20, 2026	54.45	54.69	53.45	53.79	53.15	-1.43%	505,983
Aug 19, 2026	53.52	54.57	53.40	54.57	53.92	2.38%	515,789
Aug 18, 2026	54.33	54.49	53.27	53.30	52.66	-1.37%	380,072
Aug 17, 2026	54.73	54.87	53.92	54.04	53.39	-2.14%	343,489
Aug 14, 2026	55.78	55.78	54.78	55.22	54.56	-0.99%	374,449
Aug 13, 2026	54.86	55.87	54.86	55.77	55.10	1.42%	351,152
Aug 12, 2026	55.05	55.88	54.89	54.99	54.33	0.20%	359,007
Aug 11, 2026	53.24	55.37	53.24	54.88	54.22	3.61%	583,357
Aug 10, 2026	53.88	53.99	52.94	52.97	52.34	-2.86%	540,082
Aug 7, 2026	54.83	55.26	53.93	54.53	53.88	-0.31%	482,189
Aug 6, 2026	55.59	55.85	54.59	54.70	54.05	-1.57%	414,166
Aug 5, 2026	56.76	56.83	54.78	55.57	54.91	-1.02%	732,444
Aug 4, 2026	57.04	57.22	55.21	56.14	55.47	-4.23%	586,211
Jul 31, 2026	59.01	59.47	57.93	58.62	57.92	-0.54%	429,300
Jul 30, 2026	59.70	61.60	58.68	58.94	58.24	-2.09%	590,628
Jul 29, 2026	59.17	60.20	58.57	60.20	59.48	1.83%	521,393
Jul 28, 2026	57.36	59.24	57.18	59.12	58.41	3.45%	442,881
Jul 27, 2026	57.79	58.19	56.60	57.15	56.47	-0.97%	246,084
Jul 24, 2026	57.79	58.66	57.46	57.71	57.02	-0.02%	374,721
Jul 23, 2026	56.03	57.88	55.99	57.72	57.03	1.87%	340,410
Jul 22, 2026	56.00	57.28	55.75	56.66	55.98	1.63%	521,336
Jul 21, 2026	55.15	56.00	54.75	55.75	55.08	0.98%	378,003
Jul 20, 2026	55.27	55.60	54.50	55.21	54.55	0.29%	373,461
Jul 17, 2026	55.25	55.30	54.70	55.05	54.39	0.27%	437,888
Jul 16, 2026	54.00	55.13	54.00	54.90	54.24	0.77%	277,339