TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.92	49.68	45.85	47.78	47.78	-1.26%	1,424,840
Apr 28, 2026	48.83	49.47	48.34	48.39	48.39	-1.61%	444,686
Apr 27, 2026	49.45	49.69	48.93	49.18	49.18	-0.53%	269,988
Apr 24, 2026	49.08	49.69	48.73	49.44	49.44	0.67%	460,788
Apr 23, 2026	49.29	49.70	49.03	49.11	49.11	-0.41%	461,139
Apr 22, 2026	49.75	49.92	49.06	49.31	49.31	-0.26%	331,692
Apr 21, 2026	50.00	50.39	49.23	49.44	49.44	-1.44%	337,497
Apr 20, 2026	49.84	50.78	49.80	50.16	50.16	0.18%	355,789
Apr 17, 2026	49.87	50.27	49.55	50.07	50.07	0.68%	712,289
Apr 16, 2026	50.99	50.99	49.68	49.73	49.73	-2.01%	369,143
Apr 15, 2026	51.26	51.36	50.70	50.75	50.75	-0.88%	433,378
Apr 14, 2026	50.55	51.32	50.44	51.20	51.20	1.15%	328,211
Apr 13, 2026	50.11	50.87	50.11	50.62	50.62	0.06%	373,531
Apr 10, 2026	50.45	51.27	50.45	50.59	50.59	0.02%	362,595
Apr 9, 2026	50.47	50.87	49.67	50.58	50.58	-0.20%	392,524
Apr 8, 2026	50.88	51.04	50.47	50.68	50.68	1.95%	437,612
Apr 7, 2026	50.30	50.41	49.65	49.71	49.71	-1.39%	286,896
Apr 6, 2026	50.94	51.27	50.25	50.41	50.41	-0.67%	342,608
Apr 2, 2026	50.12	50.80	49.37	50.75	50.75	0.53%	497,858
Apr 1, 2026	50.44	50.71	50.14	50.48	50.48	0.60%	358,303
Mar 31, 2026	49.08	50.54	49.08	50.18	50.18	2.49%	503,876
Mar 30, 2026	49.21	49.59	48.50	48.96	48.96	0.97%	394,907
Mar 27, 2026	49.53	49.55	48.25	48.49	48.49	-2.00%	412,377
Mar 26, 2026	49.36	49.76	48.79	49.48	49.48	0.69%	309,424
Mar 25, 2026	49.29	49.71	48.40	49.14	49.14	0.47%	762,606
Mar 24, 2026	48.94	49.05	48.02	48.91	48.91	0.35%	421,921
Mar 23, 2026	50.42	50.67	48.72	48.74	48.74	-2.68%	511,641
Mar 20, 2026	49.87	50.69	49.51	50.08	50.08	-0.02%	1,816,966
Mar 19, 2026	48.50	50.15	48.48	50.09	50.09	2.00%	509,331
Mar 18, 2026	50.00	50.00	48.90	49.11	49.11	-2.17%	459,614
Mar 17, 2026	52.39	52.39	50.09	50.20	50.20	-3.24%	456,543
Mar 16, 2026	52.01	52.99	51.70	51.88	51.88	0.21%	433,886
Mar 13, 2026	52.22	52.53	51.55	51.77	51.77	0.17%	524,515
Mar 12, 2026	52.10	52.44	51.44	51.68	51.68	-2.05%	888,838
Mar 11, 2026	51.17	53.17	51.17	52.76	52.76	2.25%	729,715
Mar 10, 2026	49.85	51.82	49.83	51.60	51.60	3.30%	671,304
Mar 9, 2026	50.03	50.51	49.95	49.95	49.95	-2.37%	680,743
Mar 6, 2026	51.19	51.55	50.70	51.16	51.16	-1.62%	520,509
Mar 5, 2026	53.08	53.10	51.79	52.00	52.00	-2.09%	609,467
Mar 4, 2026	53.82	54.11	53.08	53.11	53.11	-1.12%	481,013
Mar 3, 2026	53.24	53.90	52.70	53.71	53.71	-0.98%	702,276
Mar 2, 2026	53.00	55.18	52.38	54.24	54.24	1.94%	778,395
Feb 27, 2026	54.09	54.19	52.87	53.21	53.21	-2.94%	1,217,839
Feb 26, 2026	53.88	54.97	53.88	54.82	54.20	1.80%	504,692
Feb 25, 2026	53.51	54.25	53.50	53.85	53.24	0.52%	414,681
Feb 24, 2026	53.37	54.07	53.21	53.57	52.96	1.13%	489,892
Feb 23, 2026	52.81	53.64	52.71	52.97	52.37	0.49%	324,355
Feb 20, 2026	52.06	53.08	51.94	52.71	52.11	0.88%	373,648
Feb 19, 2026	52.20	52.37	51.56	52.25	51.66	-0.46%	373,300
Feb 18, 2026	52.83	52.89	52.08	52.49	51.89	-0.51%	229,697