TSX:BIPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	56.88	59.05	56.86	58.12	57.49	1.86%	304,855
May 20, 2026	56.33	57.34	56.04	57.06	56.44	1.46%	323,935
May 19, 2026	55.93	56.77	55.30	56.24	55.63	2.85%	299,749
May 15, 2026	54.99	55.34	54.01	54.68	54.09	-1.05%	182,232
May 14, 2026	56.21	56.89	55.18	55.26	54.66	-0.81%	260,257
May 13, 2026	55.20	55.93	54.62	55.71	55.11	0.32%	259,325
May 12, 2026	53.86	55.70	53.86	55.53	54.93	2.68%	178,116
May 11, 2026	53.58	54.56	53.28	54.08	53.50	1.39%	461,761
May 8, 2026	53.50	53.85	52.57	53.34	52.76	-0.11%	275,363
May 7, 2026	54.00	54.08	53.12	53.40	52.82	-1.04%	160,127
May 6, 2026	52.50	54.08	52.50	53.96	53.38	4.29%	863,875
May 5, 2026	50.94	51.94	50.65	51.74	51.18	2.50%	216,371
May 4, 2026	50.55	50.91	49.52	50.48	49.93	-0.75%	401,311
May 1, 2026	50.61	51.27	49.40	50.86	50.31	1.21%	392,632
Apr 30, 2026	48.94	50.78	48.75	50.25	49.71	3.54%	574,195
Apr 29, 2026	54.00	54.10	46.74	48.53	48.01	-10.92%	1,109,226
Apr 28, 2026	55.29	55.50	54.42	54.48	53.89	-1.36%	183,488
Apr 27, 2026	56.14	56.53	55.04	55.23	54.63	-1.15%	172,073
Apr 24, 2026	55.50	55.91	54.96	55.87	55.27	1.01%	142,201
Apr 23, 2026	54.73	55.69	54.73	55.31	54.71	1.06%	133,265
Apr 22, 2026	55.98	56.56	54.40	54.73	54.14	-1.88%	170,201
Apr 21, 2026	56.91	56.91	55.64	55.78	55.18	-1.88%	140,032
Apr 20, 2026	57.26	57.97	56.74	56.85	56.24	-1.11%	156,997
Apr 17, 2026	57.71	57.78	56.90	57.49	56.87	0.82%	197,089
Apr 16, 2026	58.55	58.58	56.79	57.02	56.40	-2.43%	261,088
Apr 15, 2026	58.62	58.86	58.37	58.44	57.81	-0.49%	131,424
Apr 14, 2026	58.12	58.98	57.90	58.73	58.09	0.98%	118,700
Apr 13, 2026	58.02	58.23	57.23	58.16	57.53	0.09%	228,579
Apr 10, 2026	58.01	58.88	58.01	58.11	57.48	-	108,348
Apr 9, 2026	57.56	58.27	56.92	58.11	57.48	0.71%	141,859
Apr 8, 2026	57.49	58.36	57.05	57.70	57.08	2.18%	171,029
Apr 7, 2026	56.46	56.66	55.89	56.47	55.86	0.21%	145,899
Apr 6, 2026	55.81	56.48	55.81	56.35	55.74	0.77%	201,717
Apr 2, 2026	54.41	56.01	54.00	55.92	55.32	1.73%	177,193
Apr 1, 2026	55.45	55.77	54.80	54.97	54.38	-	273,184
Mar 31, 2026	54.08	55.07	53.52	54.97	54.38	2.92%	265,902
Mar 30, 2026	53.35	54.00	52.55	53.41	52.83	1.83%	248,834
Mar 27, 2026	53.28	53.39	52.17	52.45	51.88	-2.13%	357,458
Mar 26, 2026	52.26	53.85	52.26	53.59	53.01	1.40%	357,791
Mar 25, 2026	52.99	53.50	52.43	52.85	52.28	0.61%	357,319
Mar 24, 2026	53.19	53.19	51.56	52.53	51.96	-1.57%	446,629
Mar 23, 2026	55.41	55.98	53.19	53.37	52.79	-4.68%	338,224
Mar 20, 2026	56.94	57.14	55.57	55.99	55.38	-1.62%	1,345,630
Mar 19, 2026	56.65	58.65	56.01	56.91	56.29	0.35%	655,957