TSX:BIPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	53.28	56.14	52.62	55.89	55.89	5.16%	549,138
Nov 5, 2026	53.65	53.86	52.53	53.15	53.15	-0.91%	553,960
Nov 4, 2026	53.00	53.70	52.11	53.64	53.64	1.90%	873,380
Nov 3, 2026	53.38	53.58	52.56	52.64	52.64	-1.70%	261,485
Nov 2, 2026	52.70	54.34	52.28	53.55	53.55	2.31%	486,522
Oct 30, 2026	52.59	52.59	51.81	52.34	52.34	-0.38%	276,934
Oct 29, 2026	52.13	52.79	51.84	52.54	52.54	1.59%	264,882
Oct 28, 2026	51.73	52.86	51.50	51.72	51.72	-0.42%	258,514
Oct 27, 2026	52.64	52.65	51.84	51.94	51.94	-0.57%	198,311
Oct 26, 2026	52.12	52.41	51.79	52.24	52.24	0.02%	237,600
Oct 23, 2026	52.78	52.98	51.71	52.23	52.23	-0.97%	199,435
Oct 22, 2026	51.40	52.86	51.40	52.74	52.74	2.21%	216,247
Oct 21, 2026	52.23	52.96	51.55	51.60	51.60	-0.86%	200,568
Oct 20, 2026	52.45	53.17	52.02	52.05	52.05	-1.18%	136,218
Oct 19, 2026	53.41	53.44	52.37	52.67	52.67	-1.18%	165,342
Oct 16, 2026	53.59	53.59	52.31	53.30	53.30	-0.13%	217,022
Oct 15, 2026	52.41	53.48	52.29	53.37	53.37	2.18%	275,622
Oct 14, 2026	52.00	52.29	51.09	52.23	52.23	0.27%	255,634
Oct 13, 2026	53.04	53.04	51.83	52.09	52.09	-2.27%	238,691
Oct 9, 2026	52.86	53.65	52.86	53.30	53.30	1.00%	263,339
Oct 8, 2026	53.68	53.69	52.33	52.77	52.77	-1.66%	226,336
Oct 7, 2026	53.44	53.85	52.75	53.66	53.66	0.24%	204,791
Oct 6, 2026	52.32	54.00	52.28	53.53	53.53	3.28%	289,685
Oct 5, 2026	52.22	52.49	51.07	51.83	51.83	-0.73%	207,519
Oct 2, 2026	51.65	52.80	51.53	52.21	52.21	2.11%	213,794
Oct 1, 2026	50.73	51.30	50.43	51.13	51.13	0.87%	253,922
Sep 30, 2026	50.96	51.16	50.48	50.69	50.69	0.28%	326,416
Sep 29, 2026	49.74	50.61	49.10	50.55	50.55	2.06%	251,597
Sep 28, 2026	49.68	49.93	49.05	49.53	49.53	0.08%	242,809
Sep 25, 2026	48.80	49.67	48.67	49.49	49.49	1.35%	185,460
Sep 24, 2026	50.09	50.43	48.67	48.83	48.83	-2.38%	258,040
Sep 23, 2026	50.50	50.52	49.85	50.02	50.02	-1.38%	220,488
Sep 22, 2026	51.32	51.38	50.54	50.72	50.72	-0.02%	229,164
Sep 21, 2026	51.10	51.12	50.59	50.73	50.73	-0.33%	156,581
Sep 18, 2026	50.28	50.96	49.80	50.90	50.90	0.67%	325,571
Sep 17, 2026	50.30	51.06	49.89	50.56	50.56	1.20%	212,145
Sep 16, 2026	49.38	50.42	49.28	49.96	49.96	1.92%	280,816
Sep 15, 2026	49.81	50.34	48.99	49.02	49.02	-1.61%	218,290
Sep 14, 2026	51.26	51.40	48.86	49.82	49.82	-2.90%	358,810
Sep 11, 2026	51.38	51.75	50.94	51.31	51.31	1.08%	388,729
Sep 10, 2026	51.02	51.19	50.52	50.76	50.76	-1.05%	253,125
Sep 9, 2026	51.81	52.05	50.68	51.30	51.30	-0.74%	305,378
Sep 8, 2026	51.47	52.31	51.33	51.68	51.68	0.04%	245,694
Sep 4, 2026	51.17	51.79	50.90	51.66	51.66	0.70%	120,388
Sep 3, 2026	50.79	51.43	49.95	51.30	51.30	1.16%	373,881
Sep 2, 2026	51.98	52.19	50.64	50.71	50.71	-2.39%	910,977
Sep 1, 2026	52.42	53.03	50.99	51.95	51.95	-2.11%	466,820
Aug 31, 2026	53.55	53.55	52.43	53.07	53.07	-0.11%	361,719
Aug 28, 2026	54.86	55.06	53.70	53.76	53.13	-1.41%	417,558
Aug 27, 2026	54.89	54.95	54.44	54.53	53.89	-0.58%	695,187