TSX:BIPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	59.60	61.97	58.77	59.16	-	-0.80%	143,255
Jul 30, 2026	60.70	62.54	59.58	59.64	59.64	-1.73%	280,626
Jul 29, 2026	60.16	60.99	59.70	60.69	60.69	1.10%	329,527
Jul 28, 2026	58.03	60.10	57.81	60.03	60.03	3.97%	168,416
Jul 27, 2026	58.73	58.87	57.28	57.74	57.74	-1.43%	185,884
Jul 24, 2026	58.85	59.56	58.03	58.58	58.58	0.07%	208,916
Jul 23, 2026	57.03	58.74	56.34	58.54	58.54	2.04%	519,769
Jul 22, 2026	57.98	57.98	56.86	57.37	57.37	-0.76%	249,746
Jul 21, 2026	57.03	57.99	56.99	57.81	57.81	1.37%	186,858
Jul 20, 2026	56.92	57.59	56.43	57.03	57.03	0.33%	133,953
Jul 17, 2026	56.30	56.96	56.28	56.84	56.84	-0.19%	128,819
Jul 16, 2026	56.78	57.18	56.34	56.95	56.95	0.28%	231,073
Jul 15, 2026	56.60	57.57	56.11	56.79	56.79	1.52%	193,445
Jul 14, 2026	55.96	56.28	55.84	55.94	55.94	0.32%	98,775
Jul 13, 2026	56.18	56.49	55.70	55.76	55.76	-0.32%	170,933
Jul 10, 2026	55.75	56.32	55.66	55.94	55.94	0.70%	102,842
Jul 9, 2026	55.87	56.30	55.35	55.55	55.55	-0.47%	172,864
Jul 8, 2026	55.22	55.89	54.71	55.81	55.81	0.72%	286,963
Jul 7, 2026	55.96	56.50	55.37	55.41	55.41	-0.88%	140,976
Jul 6, 2026	56.24	56.24	55.45	55.90	55.90	0.34%	173,830
Jul 3, 2026	55.75	55.97	55.59	55.71	55.71	0.76%	71,011
Jul 2, 2026	54.29	55.41	54.29	55.29	55.29	1.10%	153,827
Jun 30, 2026	54.46	55.21	54.11	54.69	54.69	-0.16%	224,746
Jun 29, 2026	55.49	55.49	53.94	54.78	54.78	-1.28%	190,003
Jun 26, 2026	55.25	56.31	54.88	55.49	55.49	1.02%	178,016
Jun 25, 2026	56.01	56.01	54.62	54.93	54.93	-0.45%	273,634
Jun 24, 2026	55.22	55.63	54.78	55.18	55.18	0.13%	188,971
Jun 23, 2026	53.03	55.20	53.03	55.11	55.11	2.82%	253,670
Jun 22, 2026	55.44	55.97	53.55	53.60	53.60	-2.14%	201,574
Jun 19, 2026	55.61	55.90	54.77	54.77	54.77	-2.16%	1,031,548
Jun 18, 2026	55.80	56.35	55.34	55.98	55.98	0.76%	377,466
Jun 17, 2026	56.60	56.88	55.40	55.56	55.56	-2.27%	209,711
Jun 16, 2026	56.74	57.36	56.16	56.85	56.85	0.34%	214,434
Jun 15, 2026	56.84	57.31	56.34	56.66	56.66	0.27%	134,246
Jun 12, 2026	56.60	57.39	56.34	56.51	56.51	0.04%	227,480
Jun 11, 2026	57.68	58.71	56.43	56.49	56.49	-2.01%	636,466
Jun 10, 2026	57.25	58.10	57.08	57.65	57.65	0.35%	202,523
Jun 9, 2026	57.23	57.80	56.49	57.45	57.45	0.93%	476,681
Jun 8, 2026	58.00	58.29	56.73	56.92	56.92	-1.04%	635,003
Jun 5, 2026	57.40	58.26	57.10	57.52	57.52	-0.45%	165,912
Jun 4, 2026	57.44	57.92	56.34	57.78	57.78	0.70%	369,885
Jun 3, 2026	57.21	57.86	56.42	57.38	57.38	0.53%	309,620
Jun 2, 2026	56.15	57.82	56.15	57.08	57.08	0.53%	277,978
Jun 1, 2026	56.96	58.16	56.76	56.78	56.78	-0.94%	423,549
May 29, 2026	57.58	57.95	56.80	57.32	57.32	-0.25%	761,605
May 28, 2026	57.06	58.41	57.06	58.09	57.46	1.17%	166,822
May 27, 2026	58.12	58.16	56.39	57.42	56.80	-1.05%	169,297
May 26, 2026	58.92	59.14	57.12	58.03	57.40	-1.39%	235,551
May 25, 2026	58.56	59.04	58.33	58.85	58.21	1.20%	48,360
May 22, 2026	58.57	58.81	58.00	58.15	57.52	0.05%	489,688