TSX:BIPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	55.07	55.12	54.65	54.85	54.21	0.05%	131,888
Aug 25, 2026	54.43	55.32	54.22	54.82	54.18	0.98%	122,130
Aug 24, 2026	54.50	54.50	53.98	54.29	53.65	-0.31%	81,473
Aug 21, 2026	55.11	55.11	54.21	54.46	53.82	-0.35%	183,556
Aug 20, 2026	55.17	55.55	54.37	54.65	54.01	-1.25%	168,672
Aug 19, 2026	54.26	55.43	54.26	55.34	54.69	1.97%	125,614
Aug 18, 2026	54.96	55.13	54.20	54.27	53.63	-1.06%	199,250
Aug 17, 2026	55.82	55.91	54.74	54.85	54.21	-2.25%	146,129
Aug 14, 2026	56.49	56.63	55.73	56.11	55.45	-1.16%	121,686
Aug 13, 2026	56.17	56.87	55.87	56.77	56.10	1.61%	273,779
Aug 12, 2026	55.76	56.78	55.76	55.87	55.21	0.27%	171,207
Aug 11, 2026	53.58	56.20	53.58	55.72	55.06	4.46%	325,328
Aug 10, 2026	54.97	54.97	53.26	53.34	52.71	-3.00%	281,027
Aug 7, 2026	55.53	56.09	54.40	54.99	54.34	-0.88%	272,116
Aug 6, 2026	56.99	56.99	55.28	55.48	54.83	-1.46%	253,882
Aug 5, 2026	57.11	57.11	55.45	56.30	55.64	-0.95%	233,243
Aug 4, 2026	57.26	57.26	55.75	56.84	56.17	-4.08%	413,506
Jul 31, 2026	59.60	61.97	58.77	59.26	58.56	-0.64%	279,617
Jul 30, 2026	60.70	62.54	59.58	59.64	58.94	-1.73%	280,626
Jul 29, 2026	60.16	60.99	59.70	60.69	59.98	1.10%	329,527
Jul 28, 2026	58.03	60.10	57.81	60.03	59.32	3.97%	168,416
Jul 27, 2026	58.73	58.87	57.28	57.74	57.06	-1.43%	185,884
Jul 24, 2026	58.85	59.56	58.03	58.58	57.89	0.07%	208,916
Jul 23, 2026	57.03	58.74	56.34	58.54	57.85	2.04%	519,769
Jul 22, 2026	57.98	57.98	56.86	57.37	56.70	-0.76%	249,746
Jul 21, 2026	57.03	57.99	56.99	57.81	57.13	1.37%	186,858
Jul 20, 2026	56.92	57.59	56.43	57.03	56.36	0.33%	133,953
Jul 17, 2026	56.30	56.96	56.28	56.84	56.17	-0.19%	128,819
Jul 16, 2026	56.78	57.18	56.34	56.95	56.28	0.28%	231,073
Jul 15, 2026	56.60	57.57	56.11	56.79	56.12	1.52%	193,445
Jul 14, 2026	55.96	56.28	55.84	55.94	55.28	0.32%	98,775
Jul 13, 2026	56.18	56.49	55.70	55.76	55.10	-0.32%	170,933
Jul 10, 2026	55.75	56.32	55.66	55.94	55.28	0.70%	102,842
Jul 9, 2026	55.87	56.30	55.35	55.55	54.90	-0.47%	172,864
Jul 8, 2026	55.22	55.89	54.71	55.81	55.15	0.72%	286,963
Jul 7, 2026	55.96	56.50	55.37	55.41	54.76	-0.88%	140,976
Jul 6, 2026	56.24	56.24	55.45	55.90	55.24	0.34%	173,830
Jul 3, 2026	55.75	55.97	55.59	55.71	55.05	0.76%	71,011
Jul 2, 2026	54.29	55.41	54.29	55.29	54.64	1.10%	153,827
Jun 30, 2026	54.46	55.21	54.11	54.69	54.05	-0.16%	224,746
Jun 29, 2026	55.49	55.49	53.94	54.78	54.14	-1.28%	190,003