TSX:BIPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	55.45	55.78	54.92	55.34	-	0.67%	30,669
Mar 31, 2026	54.08	55.07	53.52	54.97	54.97	2.92%	265,902
Mar 30, 2026	53.35	54.00	52.55	53.41	53.41	1.83%	248,834
Mar 27, 2026	53.28	53.39	52.17	52.45	52.45	-2.13%	357,458
Mar 26, 2026	52.26	53.85	52.26	53.59	53.59	1.40%	357,791
Mar 25, 2026	52.99	53.50	52.43	52.85	52.85	0.61%	357,319
Mar 24, 2026	53.19	53.19	51.56	52.53	52.53	-1.57%	446,629
Mar 23, 2026	55.41	55.98	53.19	53.37	53.37	-4.68%	338,524
Mar 20, 2026	56.94	57.14	55.57	55.99	55.99	-1.62%	1,345,630
Mar 19, 2026	56.65	58.65	56.01	56.91	56.91	0.35%	655,957
Mar 18, 2026	58.23	58.23	56.33	56.71	56.71	-3.46%	533,434
Mar 17, 2026	63.51	64.16	58.68	58.74	58.74	-7.15%	521,562
Mar 16, 2026	65.27	66.18	63.24	63.26	63.26	-1.63%	332,811
Mar 13, 2026	64.47	65.00	64.11	64.31	64.31	0.61%	119,065
Mar 12, 2026	64.50	64.50	63.15	63.92	63.92	-1.13%	210,817
Mar 11, 2026	63.45	65.23	63.42	64.65	64.65	1.25%	223,049
Mar 10, 2026	62.49	64.00	62.39	63.85	63.85	1.75%	149,873
Mar 9, 2026	62.23	62.94	61.33	62.75	62.75	-0.70%	232,816
Mar 6, 2026	63.43	63.63	62.31	63.19	63.19	-1.77%	267,957
Mar 5, 2026	65.92	65.92	64.05	64.33	64.33	-3.25%	195,807
Mar 4, 2026	66.85	67.30	66.00	66.49	66.49	-0.54%	241,403
Mar 3, 2026	66.87	67.22	65.32	66.85	66.85	-1.53%	335,992
Mar 2, 2026	67.61	68.63	66.17	67.89	67.89	-0.19%	346,101
Feb 27, 2026	67.96	68.60	66.92	68.02	68.02	-0.61%	351,873
Feb 26, 2026	67.14	68.76	67.14	68.44	67.82	1.54%	165,540
Feb 25, 2026	67.62	67.62	66.67	67.40	66.79	0.31%	113,735
Feb 24, 2026	66.22	67.32	66.22	67.19	66.58	1.51%	141,089
Feb 23, 2026	65.23	66.77	65.23	66.19	65.59	1.24%	142,079
Feb 20, 2026	64.56	65.65	64.17	65.38	64.79	1.49%	150,313
Feb 19, 2026	66.07	66.07	64.32	64.42	63.83	-2.75%	232,278
Feb 18, 2026	67.21	68.02	66.15	66.24	65.64	-1.31%	265,601
Feb 17, 2026	67.87	68.30	67.00	67.12	66.51	-0.49%	155,327
Feb 13, 2026	68.66	68.67	67.09	67.45	66.84	-1.06%	183,516
Feb 12, 2026	69.73	70.05	68.15	68.17	67.55	-1.47%	214,064
Feb 11, 2026	68.80	70.00	68.80	69.19	68.56	0.95%	198,349
Feb 10, 2026	68.00	68.86	67.79	68.54	67.92	1.33%	199,354
Feb 9, 2026	68.17	68.29	67.52	67.64	67.02	-0.97%	151,810
Feb 6, 2026	67.87	68.75	67.49	68.30	67.68	1.67%	169,435
Feb 5, 2026	67.00	67.68	66.58	67.18	66.57	0.01%	131,578
Feb 4, 2026	66.71	67.95	66.64	67.17	66.56	1.08%	183,138
Feb 3, 2026	66.96	67.32	65.86	66.45	65.85	-0.40%	216,666
Feb 2, 2026	65.72	66.90	65.66	66.72	66.11	2.46%	336,313
Jan 30, 2026	65.82	66.24	64.91	65.12	64.53	-0.97%	265,835
Jan 29, 2026	62.97	66.14	62.31	65.76	65.16	4.46%	347,639
Jan 28, 2026	62.95	63.05	62.20	62.95	62.38	0.62%	129,326
Jan 27, 2026	62.40	62.95	61.72	62.56	61.99	0.94%	152,193
Jan 26, 2026	62.80	62.80	61.31	61.98	61.42	-0.58%	161,171
Jan 23, 2026	62.13	62.52	61.70	62.34	61.77	0.06%	129,628
Jan 22, 2026	62.80	63.65	62.28	62.30	61.73	-0.59%	124,968
Jan 21, 2026	61.69	62.88	61.42	62.67	62.10	1.87%	135,542