TSX:BIPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	53.58	54.56	53.28	54.08	54.08	1.39%	461,761
May 8, 2026	53.50	53.85	52.57	53.34	53.34	-0.11%	275,363
May 7, 2026	54.00	54.08	53.12	53.40	53.40	-1.04%	160,227
May 6, 2026	52.50	54.08	52.50	53.96	53.96	4.29%	863,875
May 5, 2026	50.94	51.94	50.65	51.74	51.74	2.50%	216,371
May 4, 2026	50.55	50.91	49.52	50.48	50.48	-0.75%	401,311
May 1, 2026	50.61	51.27	49.40	50.86	50.86	1.21%	392,632
Apr 30, 2026	48.94	50.78	48.75	50.25	50.25	3.54%	574,195
Apr 29, 2026	54.00	54.10	46.74	48.53	48.53	-10.92%	1,097,378
Apr 28, 2026	55.29	55.50	54.42	54.48	54.48	-1.36%	183,488
Apr 27, 2026	56.14	56.53	55.04	55.23	55.23	-1.15%	172,073
Apr 24, 2026	55.50	55.91	54.96	55.87	55.87	1.01%	142,201
Apr 23, 2026	54.73	55.69	54.73	55.31	55.31	1.06%	133,265
Apr 22, 2026	55.98	56.56	54.40	54.73	54.73	-1.88%	170,201
Apr 21, 2026	56.91	56.91	55.64	55.78	55.78	-1.88%	140,032
Apr 20, 2026	57.26	57.97	56.74	56.85	56.85	-1.11%	156,997
Apr 17, 2026	57.71	57.78	56.90	57.49	57.49	0.82%	197,089
Apr 16, 2026	58.55	58.58	56.79	57.02	57.02	-2.43%	261,088
Apr 15, 2026	58.62	58.86	58.37	58.44	58.44	-0.49%	131,424
Apr 14, 2026	58.12	58.98	57.90	58.73	58.73	0.98%	118,700
Apr 13, 2026	58.02	58.23	57.23	58.16	58.16	0.09%	228,579
Apr 10, 2026	58.01	58.88	58.01	58.11	58.11	-	108,348
Apr 9, 2026	57.56	58.27	56.92	58.11	58.11	0.71%	141,859
Apr 8, 2026	57.49	58.36	57.05	57.70	57.70	2.18%	171,029
Apr 7, 2026	56.46	56.66	55.89	56.47	56.47	0.21%	145,899
Apr 6, 2026	55.81	56.48	55.81	56.35	56.35	0.77%	201,717
Apr 2, 2026	54.41	56.01	54.00	55.92	55.92	1.73%	177,193
Apr 1, 2026	55.45	55.77	54.80	54.97	54.97	-	273,184
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