Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	T	BIPC	57.96	57.96	56.85	56.88	-0.47	168,762	1,365	56.60	57.00	98,191	5,988	10,707	2,600	3,513	17,700	5,650			11,845		5,300	302
2025-07-17	T	BIPC	57.92	58.22	57.35	57.35	-0.56	149,600	1,242	57.15	58.00	84,940	4,500	14,169	2,800	3,763	12,362	5,298			10,557		3,500	224
2025-07-16	T	BIPC	56.35	58.10	56.35	57.91	1.58	195,920	1,743	57.65	58.17	113,739	12,901	11,536	5,100	3,412	16,100	8,162			13,908		3,000	124
2025-07-15	T	BIPC	55.94	56.65	55.84	56.33	0.37	162,356	1,332	56.10	56.89	86,919	10,500	12,166	5,900	3,371	13,533	7,043			11,122		4,600	109
2025-07-14	T	BIPC	55.42	56.81	55.42	55.96	0.11	204,856	1,538	55.73	56.58	108,351	15,500	10,397	6,800	5,214	18,500	12,165			13,103		4,400	261
2025-07-11	T	BIPC	56.15	56.21	55.36	55.85	-0.76	247,690	1,463	55.60	56.40	166,863	9,400	6,901	8,700	3,637	14,788	13,759			11,165		4,100	404
2025-07-10	T	BIPC	56.43	57.20	55.95	56.61	0.15	303,237	1,705	56.53	57.50	196,988	12,187	15,357	6,614	3,385	15,101	9,891			26,629		5,900	223
2025-07-09	T	BIPC	57.21	57.22	56.35	56.46	-0.56	282,388	2,135	56.06	57.57	151,805	20,300	16,548	9,013	3,085	29,406	18,541			18,485		4,700	142
2025-07-08	T	BIPC	58.02	58.19	56.95	57.02	-0.66	283,027	2,119	56.95	57.79	175,263	11,600	10,117	6,309	3,161	23,519	14,612			23,829		2,500	167
2025-07-07	T	BIPC	58.38	59.19	57.50	57.68	-0.51	355,053	2,208	57.11	58.50	229,571	22,500	13,992	11,926	3,923	24,400	20,967			12,903		3,400	461
2025-07-04	T	BIPC	58.00	58.38	57.69	58.19	0.18	54,594	489	58.00	58.38	26,378	200	7,191	1,400	1,290	1,300	1,282			9,159		1,900	281
2025-07-03	T	BIPC	57.74	58.74	57.64	58.01	0.34	166,454	1,375	57.90	58.75	81,828	8,000	17,717	2,806	4,800	20,107	8,291			10,885		5,100	96
2025-07-02	T	BIPC	57.49	57.86	57.07	57.67	1.01	197,963	1,506	57.25	57.80	110,763	6,904	14,849	7,600	3,381	19,531	11,518			11,447		4,300	172
2025-06-30	T	BIPC	57.41	57.41	56.32	56.66	-0.70	265,556	1,961	56.20	57.77	158,591	11,900	18,341	3,200	3,019	25,700	14,905			12,794		4,000	155
2025-06-27	T	BIPC	56.11	57.52	56.11	57.36	1.08	315,756	1,859	57.14	57.58	188,329	12,100	14,935	6,209	2,853	36,027	12,014			18,212		6,700	222
2025-06-26	T	BIPC	56.22	56.50	55.87	56.28	0.12	224,778	1,905	56.10	56.44	130,430	9,900	9,817	3,038	3,677	22,600	13,717			16,378		5,200	238
2025-06-25	T	BIPC	56.81	56.81	56.07	56.16	-0.84	245,019	1,525	56.00	56.59	161,744	9,073	11,628	2,400	3,432	27,093	5,437			12,981		4,700	83
2025-06-24	T	BIPC	57.48	57.48	56.72	57.00	0.14	335,493	2,167	56.80	57.48	189,465	17,800	16,980	4,817	2,890	41,167	18,849			20,871		8,600	19
2025-06-23	T	BIPC	56.18	57.27	56.18	56.86	0.86	320,977	2,245	56.58	57.39	198,886	17,500	21,641	9,206	4,923	23,800	14,412			11,691		6,400	166
2025-06-20	T	BIPC	55.80	56.11	55.29	56.00	0.52	385,769	1,846	55.82	56.16	270,605	14,086	20,527	4,194	3,809	31,229	12,230			13,401		7,700	256
2025-06-19	T	BIPC	55.00	55.76	54.93	55.48	0.02	103,710	816	55.35	55.80	52,770	1,100	11,979	1,600	1,752	5,900	2,606			10,381		2,200	296
2025-06-18	T	BIPC	55.56	56.20	55.45	55.46	-0.34	273,703	1,598	55.25	56.15	189,038	8,909	8,261	2,210	3,597	27,990	10,344			9,698		3,900	430
2025-06-17	T	BIPC	55.86	56.39	55.58	55.80	-0.50	277,903	1,456	55.60	56.95	201,371	5,600	9,003	1,600	3,799	18,429	7,375			17,465		3,500	111
2025-06-16	T	BIPC	56.05	56.90	55.90	56.30	0.52	334,378	1,655	56.13	56.95	242,928	9,400	14,837	4,233	2,419	22,146	11,516			13,613		4,400	320
2025-06-13	T	BIPC	56.57	56.73	55.72	55.78	-1.10	164,539	1,282	55.50	56.90	107,734	11,302	6,291	2,600	1,675	7,300	3,792			10,065		4,100	3,248
2025-06-12	T	BIPC	56.60	56.90	56.23	56.88	0.15	298,083	1,695	56.60	56.95	190,311	15,622	16,049	3,322	5,273	28,700	12,642			9,685		6,500	279
2025-06-11	T	BIPC	56.52	56.88	55.93	56.73	0.49	213,507	1,292	56.50	56.90	146,487	10,400	7,315	3,100	3,256	10,000	7,310			14,749		3,200	138
2025-06-10	T	BIPC	56.38	56.81	56.10	56.24	-0.03	168,930	1,392	56.00	56.69	83,711	17,032	16,067	3,825	3,709	15,900	6,357			10,415		5,700	123
2025-06-09	T	BIPC	55.81	56.48	55.43	56.27	0.46	198,740	1,472	56.05	56.53	113,187	12,100	13,682	3,422	3,798	14,256	8,866			11,590		5,400	447
2025-06-06	T	BIPC	56.33	56.59	55.32	55.81	-0.04	303,955	1,920	55.60	56.50	193,016	13,300	14,978	5,000	5,733	26,900	10,944			17,659		5,300	404
2025-06-05	T	BIPC	55.52	56.16	55.35	55.85	0.18	302,618	2,002	55.60	56.00	190,245	13,300	11,527	4,900	5,697	27,870	16,022			10,958		10,300	327
2025-06-04	T	BIPC	55.56	55.70	54.90	55.67	-0.10	226,808	1,764	55.41	55.88	121,306	11,500	19,586	4,600	3,339	22,900	15,242			11,968		7,200	142
2025-06-03	T	BIPC	54.24	55.86	54.24	55.77	1.27	363,920	2,853	55.50	55.88	191,915	21,600	25,800	11,500	4,607	33,011	24,227			24,869		13,500	15
2025-06-02	T	BIPC	54.01	54.61	53.47	54.50	0.15	313,016	2,065	54.15	54.60	202,582	12,202	16,007	5,300	4,552	27,179	16,379			12,903		4,300	676
2025-05-30	T	BIPC	53.52	55.00	53.52	54.35	0.02	583,201	2,738	54.20	54.90	456,005	22,028	17,622	12,230	4,700	28,864	17,722			11,996		5,900	115
2025-05-29	T	BIPC	54.04	54.36	53.76	54.33	0.29	203,413	1,558	54.05	54.45	98,166	21,800	17,489	4,700	3,325	15,300	10,125			15,014		5,800	450
2025-05-28	T	BIPC	54.17	54.53	53.86	54.04	-0.40	405,815	2,214	53.97	54.58	262,926	19,000	22,644	8,900	7,377	32,100	13,400			17,551		9,900	115
2025-05-27	T	BIPC	54.49	54.68	52.53	54.44	0.44	516,703	3,662	54.20	54.60	289,896	24,250	28,910	7,900	6,221	76,688	22,515			28,176		4,900	275
2025-05-26	T	BIPC	54.61	54.92	54.00	54.00	-0.22	134,089	976	53.97	54.47	76,783	5,000	14,463	2,400	1,924	8,300	2,493			12,050		3,000	379
2025-05-23	T	BIPC	53.84	54.68	53.77	54.22	0.03	217,194	1,823	54.10	54.60	119,730	8,200	21,483	5,800	5,680	16,800	9,732			12,196		4,000	538
2025-05-22	T	BIPC	53.59	54.46	53.10	54.19	0.30	408,825	2,877	54.00	54.78	239,122	35,000	19,977	5,100	5,946	44,400	14,675			19,879		3,500	76
2025-05-21	T	BIPC	54.13	54.55	53.63	53.89	-1.10	226,930	1,874	53.60	54.77	125,759	17,300	16,667	2,640	2,859	20,600	6,201			15,663		7,600	236
2025-05-20	T	BIPC	55.26	55.87	54.94	54.99	-0.11	379,016	1,569	54.75	55.50	293,098	7,900	11,878	2,012	3,554	22,000	8,793			12,644		1,700	229
2025-05-16	T	BIPC	54.18	55.14	53.92	55.10	0.79	598,344	3,351	54.50	55.35	353,416	34,204	60,310	5,300	4,816	61,530	22,301			36,325		600	170
2025-05-15	T	BIPC	54.62	54.96	54.03	54.31		399,797	2,716	54.00	55.00	242,704	17,302	26,903	6,300	6,559	49,248	16,908			16,422		1,100	380
2025-05-14	T	BIPC	54.52	55.17	53.88	54.31	-0.51	441,291	2,700	54.15	55.32	297,655	10,437	32,235	7,180	6,317	28,100	15,199			24,121		1,800	411
2025-05-13	T	BIPC	54.65	56.19	54.55	54.82	0.15	308,786	2,241	54.60	55.37	184,643	17,606	23,917	4,400	5,136	27,100	15,097			18,716		400	178
2025-05-12	T	BIPC	55.22	55.805	54.25	54.67	0.55	379,254	2,481	54.50	55.25	226,220	19,300	29,208	5,900	5,606	37,600	20,135			13,657		400	221
2025-05-09	T	BIPC	54.41	54.64	53.64	54.12	0.08	180,999	1,472	53.90	54.77	103,145	9,504	14,210	1,900	5,674	19,300	5,949			13,072		1,700	162
2025-05-08	T	BIPC	53.67	54.43	53.41	54.04	0.57	233,706	1,876	53.77	54.29	145,591	10,800	22,372	1,300	4,898	18,700	2,915			14,965		600	150
2025-05-07	T	BIPC	52.58	53.50	52.55	53.47	1.04	221,287	1,832	53.15	54.00	116,224	9,600	28,635	3,306	5,546	21,394	11,031			14,109		1,300	236
2025-05-06	T	BIPC	51.98	52.70	51.93	52.43	0.23	230,209	1,327	52.06	52.46	152,945	18,900	16,398	1,894	2,784	12,300	5,715			10,446		1,700	344
2025-05-05	T	BIPC	52.63	53.27	52.12	52.20	-0.73	166,082	1,208	52.00	52.72	92,456	8,110	19,969	2,269	2,945	14,700	5,103			13,336			416
2025-05-02	T	BIPC	51.14	52.99	51.14	52.93	1.77	270,109	2,084	52.72	53.50	159,293	16,900	23,240	4,976	4,862	26,082	10,294			14,556			285
2025-05-01	T	BIPC	51.80	51.80	50.705	51.16	-0.48	280,834	2,332	51.00	51.50	160,155	18,100	19,123	3,819	5,731	32,525	19,240			11,198			333
2025-04-30	T	BIPC	50.68	51.76	49.17	51.64	0.89	421,716	2,670	51.45	52.00	261,409	26,666	31,477	4,200	3,531	47,561	16,720			15,295			364
2025-04-29	T	BIPC	50.38	50.91	49.74	50.75	0.28	275,595	2,221	50.55	51.00	157,377	10,546	17,223	1,100	4,164	40,962	22,634			13,575			8
2025-04-28	T	BIPC	50.26	50.97	50.18	50.47	0.03	252,689	1,470	50.18	50.60	160,698	6,703	16,522	700	3,451	28,350	5,385			17,418			129
2025-04-25	T	BIPC	50.37	50.47	49.78	50.44	0.21	247,613	1,892	50.10	50.69	162,328	9,800	22,229	500	2,994	18,800	8,200			15,554			215
2025-04-24	T	BIPC	49.91	50.59	49.73	50.23	0.35	200,613	1,648	50.01	50.69	112,610	13,700	23,334	2,000	4,573	14,075	10,234			12,924			360
2025-04-23	T	BIPC	50.01	50.96	49.66	49.88	0.51	199,096	1,589	49.40	50.10	112,981	14,700	14,750	1,300	3,989	17,036	6,230			14,548			391
2025-04-22	T	BIPC	48.88	49.86	48.88	49.37	1.02	236,583	1,536	49.17	49.89	152,941	7,000	23,270	1,600	3,868	25,762	2,115			13,901			189
2025-04-21	T	BIPC	48.49	48.52	47.55	48.35	-0.39	179,860	1,490	48.10	49.00	98,454	8,700	20,708	3,310	3,608	23,836	6,395			9,730			173