Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:31:55 EDT Sat 05 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
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
2025-07-04
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
2025-04-17
T
BIPC
49.20
50.16
48.64
48.74
-0.53
340,999
2,880
48.50
49.13
153,767
9,626
34,186
3,900
2,940
37,500
42,540
16,521
100
247
2025-04-16
T
BIPC
49.82
50.12
48.74
49.27
-0.38
189,034
1,365
49.10
49.47
117,675
12,401
15,929
2,100
3,743
9,600
6,812
11,069
298
2025-04-15
T
BIPC
49.23
50.14
49.23
49.65
0.51
190,651
1,595
49.52
50.48
103,483
6,602
25,799
2,000
3,309
13,446
4,527
19,404
152
2025-04-14
T
BIPC
48.88
49.69
48.28
49.14
1.13
708,946
6,189
48.80
50.48
126,284
7,100
23,619
2,600
2,575
25,124
6,343
11,600
462
2025-04-11
T
BIPC
47.12
48.515
46.35
48.01
0.65
372,099
2,312
47.75
48.20
226,507
23,100
33,728
3,202
3,550
41,800
20,642
9,700
147
2025-04-10
T
BIPC
49.26
49.58
45.76
47.36
-2.78
426,613
2,972
46.50
47.55
252,824
21,372
30,143
5,900
3,557
53,860
25,820
16,703
776
2025-04-09
T
BIPC
46.05
50.25
45.70
50.14
3.46
491,484
3,514
45.00
50.15
265,875
29,000
61,607
8,074
4,478
64,900
15,813
25,068
200
304
2025-04-08
T
BIPC
48.80
49.71
46.04
46.68
-1.12
433,705
3,098
46.40
46.90
245,980
22,401
42,850
4,829
3,954
44,500
25,614
19,256
267
2025-04-07
T
BIPC
47.46
49.90
45.88
47.80
-1.37
643,095
4,617
47.43
50.48
332,269
35,404
51,070
8,800
3,972
84,666
48,625
37,585
702