TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	51.77	51.96	51.40	51.80	51.80	0.02%	291,494
Jun 29, 2026	52.14	52.35	51.00	51.79	51.79	-0.19%	248,479
Jun 26, 2026	51.72	52.69	51.64	51.89	51.89	0.52%	329,457
Jun 25, 2026	52.00	52.68	51.61	51.62	51.62	-0.81%	348,205
Jun 24, 2026	52.38	52.65	51.75	52.04	52.04	-0.31%	524,261
Jun 23, 2026	51.23	52.25	51.10	52.20	52.20	1.56%	343,397
Jun 22, 2026	52.61	52.87	51.27	51.40	51.40	-1.36%	420,390
Jun 19, 2026	52.81	53.08	52.11	52.11	52.11	-1.79%	1,352,043
Jun 18, 2026	53.00	53.46	52.80	53.06	53.06	0.47%	346,618
Jun 17, 2026	53.20	53.57	52.54	52.81	52.81	-0.81%	434,725
Jun 16, 2026	53.42	53.85	53.18	53.24	53.24	-0.21%	268,429
Jun 15, 2026	53.69	54.13	53.06	53.35	53.35	-0.45%	431,600
Jun 12, 2026	53.57	54.18	53.30	53.59	53.59	-0.07%	494,103
Jun 11, 2026	54.48	55.19	53.58	53.63	53.63	-1.36%	1,064,225
Jun 10, 2026	53.58	54.81	53.58	54.37	54.37	0.83%	313,592
Jun 9, 2026	53.99	54.59	53.83	53.92	53.92	-0.22%	262,978
Jun 8, 2026	54.21	54.95	53.70	54.04	54.04	-0.11%	343,760
Jun 5, 2026	54.45	54.79	53.96	54.10	54.10	-0.18%	247,488
Jun 4, 2026	54.18	54.66	53.54	54.20	54.20	0.43%	631,018
Jun 3, 2026	53.39	54.35	53.32	53.97	53.97	0.56%	446,517
Jun 2, 2026	53.43	54.57	53.43	53.67	53.67	-0.33%	547,617
Jun 1, 2026	53.53	54.80	53.35	53.85	53.85	-0.13%	636,672
May 29, 2026	54.10	54.28	53.33	53.92	53.92	0.11%	472,784
May 28, 2026	53.15	54.67	53.15	54.49	53.86	1.66%	720,853
May 27, 2026	53.63	53.99	52.78	53.60	52.98	0.02%	386,941
May 26, 2026	55.07	55.22	53.46	53.59	52.97	-2.42%	631,179
May 25, 2026	54.90	55.23	54.68	54.92	54.29	0.24%	163,375
May 22, 2026	54.99	55.23	54.65	54.79	54.16	0.11%	313,173
May 21, 2026	54.08	55.29	54.00	54.73	54.10	1.60%	506,906
May 20, 2026	53.00	54.08	52.79	53.87	53.25	2.05%	509,708
May 19, 2026	52.61	53.24	52.55	52.79	52.18	1.01%	473,456
May 15, 2026	52.32	52.75	51.72	52.26	51.66	-0.74%	414,016
May 14, 2026	52.49	53.49	52.49	52.65	52.04	0.30%	476,050
May 13, 2026	52.15	52.61	51.81	52.49	51.88	0.73%	317,386
May 12, 2026	50.98	52.30	50.98	52.11	51.51	1.82%	577,270
May 11, 2026	50.12	51.25	50.12	51.18	50.59	1.67%	406,869
May 8, 2026	50.41	50.62	49.74	50.34	49.76	-0.18%	503,905
May 7, 2026	50.53	51.18	50.00	50.43	49.85	-0.28%	703,431
May 6, 2026	49.53	50.80	49.53	50.57	49.99	2.43%	768,209
May 5, 2026	48.60	49.78	48.54	49.37	48.80	1.50%	675,554
May 4, 2026	48.99	49.19	47.80	48.64	48.08	-1.14%	463,154
May 1, 2026	48.89	49.45	47.99	49.20	48.63	1.09%	384,392
Apr 30, 2026	48.00	49.34	47.95	48.67	48.11	1.86%	791,000
Apr 29, 2026	48.92	49.68	45.85	47.78	47.23	-1.26%	1,495,737
Apr 28, 2026	48.83	49.47	48.34	48.39	47.83	-1.61%	444,686
Apr 27, 2026	49.45	49.69	48.93	49.18	48.61	-0.53%	269,988
Apr 24, 2026	49.08	49.69	48.73	49.44	48.87	0.67%	497,288
Apr 23, 2026	49.29	49.70	49.03	49.11	48.54	-0.41%	627,847
Apr 22, 2026	49.75	49.92	49.06	49.31	48.74	-0.26%	331,692
Apr 21, 2026	50.00	50.39	49.23	49.44	48.87	-1.44%	356,389