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
2025-01-24	T	BIPC	60.14	62.00	60.14	61.41	0.70	345,754	2,673	61.00	61.90	164,401	36,416	30,076	8,658	4,183	47,385	13,500			15,750			1,465
2025-01-23	T	BIPC	59.33	60.84	59.22	60.71	1.22	218,109	1,707	59.50	60.87	117,923	17,301	15,611	4,847	4,423	21,717	12,979			14,618			1,113
2025-01-22	T	BIPC	59.07	59.63	58.17	59.49	0.58	300,044	2,090	58.74	59.70	174,870	16,605	28,383	6,678	6,001	25,700	10,285			18,981			1,311
2025-01-21	T	BIPC	57.81	59.30	57.75	58.91	1.17	199,648	1,726	58.50	59.10	96,074	15,605	14,183	5,009	4,836	26,475	7,522			17,785			1,676
2025-01-20	T	BIPC	57.26	57.85	57.11	57.74	0.39	76,525	713	57.17	57.77	40,669	5,300	8,181	1,859	2,268	6,500	1,000			5,733			410
2025-01-17	T	BIPC	57.93	58.33	57.20	57.35	-0.21	209,319	1,677	57.00	57.70	112,119	10,691	21,190	4,811	4,894	21,600	10,161			15,108			1,390
2025-01-16	T	BIPC	56.41	57.99	56.41	57.56	1.04	293,871	2,022	57.50	58.00	158,363	38,900	31,539	8,513	4,640	19,100	8,475			17,342			1,708
2025-01-15	T	BIPC	56.67	57.72	56.18	56.52	-0.15	190,890	1,630	55.85	56.65	95,107	14,336	26,325	3,055	5,134	17,100	5,247			15,993			396
2025-01-14	T	BIPC	55.31	56.67	55.31	56.67	1.23	172,979	1,425	56.21	56.72	102,010	8,503	11,353	6,405	3,359	15,115	6,908			12,515			532
2025-01-13	T	BIPC	54.49	55.52	53.99	55.44	0.54	196,786	1,461	55.00	55.75	120,142	12,400	19,361	4,305	3,973	14,850	3,877			12,570			285
2025-01-10	T	BIPC	56.76	56.76	54.36	54.90	-2.89	286,266	2,201	54.50	55.70	157,322	20,800	24,130	5,009	5,798	34,100	9,904			20,259			838
2025-01-09	T	BIPC	57.86	58.10	57.23	57.79	-0.35	111,755	953	57.43	58.00	57,492	13,800	14,317	4,200	2,412	5,700	3,793			6,722			144
2025-01-08	T	BIPC	58.31	59.69	57.96	58.14	-0.41	319,421	2,449	58.05	58.50	167,884	23,500	32,963	8,011	6,554	44,337	12,751			14,073			211
2025-01-07	T	BIPC	56.70	58.69	56.07	58.55	1.81	273,419	1,983	58.00	59.70	172,234	12,900	25,497	5,864	3,648	15,600	16,359			14,373			244
2025-01-06	T	BIPC	56.27	57.34	55.89	56.74	-0.08	228,742	1,944	56.26	56.90	134,102	20,544	17,164	7,772	3,576	14,800	8,202			12,984			461
2025-01-03	T	BIPC	57.49	57.67	55.94	56.82	-0.51	181,045	1,645	56.40	57.37	110,207	11,923	3,636	6,900	2,695	16,800	10,982			10,892		100	169
2025-01-02	T	BIPC	57.77	58.30	56.74	57.33	-0.35	181,685	1,706	56.16	57.49	99,228	14,557	7,649	6,100	2,580	23,300	9,759			10,065		100	179
2024-12-31	T	BIPC	57.20	58.27	57.02	57.68	0.51	153,717	1,301	57.00	59.00	79,778	13,602	1,300	7,504	2,719	17,400	12,800			9,796		200	14
2024-12-30	T	BIPC	55.15	57.84	53.57	57.17	2.02	228,335	1,991	57.00	59.75	102,281	25,025		9,000	5,360	30,300	20,926			17,998		400	143
2024-12-27	T	BIPC	55.58	56.17	54.97	55.15	-0.06	150,538	1,154	54.91	56.14	107,910	4,803	7,979	2,100	1,407	9,839	3,700			7,255			103
2024-12-24	T	BIPC	54.91	55.50	54.81	55.21	0.04	104,888	891	54.85	56.99	61,180	9,600	9,939	4,067	984	6,600	2,830			5,111			1,127
2024-12-23	T	BIPC	53.95	55.19	53.79	55.17	0.98	149,971	1,276	54.50	56.99	81,946	10,901	11,760	3,700	2,426	15,616	4,233			12,648			1,905
2024-12-20	T	BIPC	52.00	54.25	51.73	54.19	1.57	335,138	2,242	53.11	54.49	227,378	15,462	14,368	5,522	4,312	34,922	4,295			21,166		100	1,114
2024-12-19	T	BIPC	53.04	53.54	52.42	52.62	-0.38	684,509	3,539	52.50	53.39	203,185	59,196	43,329	10,009	8,266	278,125	6,465			37,633			2,767
2024-12-18	T	BIPC	56.08	56.37	52.76	53.00	-3.31	567,629	3,677	52.89	53.24	333,216	31,800	26,798	11,920	7,149	87,700	16,509			26,888			3,731
2024-12-17	T	BIPC	56.49	56.94	55.85	56.31	-0.56	395,102	2,347	55.80	56.50	248,558	12,800	22,224	4,000	4,970	33,599	7,895			25,275			2,427
2024-12-16	T	BIPC	57.86	57.92	56.79	56.87	-0.97	162,095	1,494	56.80	56.99	88,635	12,900	13,456	5,706	3,227	12,500	4,350			13,124		100	1,060
2024-12-13	T	BIPC	58.77	59.18	57.74	57.84	-1.13	169,235	1,570	57.57	58.10	91,511	15,000	9,383	5,219	3,148	14,437	6,197			15,629			1,573
2024-12-12	T	BIPC	59.42	59.63	58.74	58.97	-0.74	185,820	1,562	58.43	59.35	101,092	14,100	16,037	7,672	3,862	14,400	7,197			13,595		100	1,219
2024-12-11	T	BIPC	60.35	60.79	59.56	59.71	-0.62	247,517	1,540	59.52	60.19	167,450	12,623	10,551	8,453	2,641	20,988	6,058			12,123			425
2024-12-10	T	BIPC	60.14	60.72	59.20	60.33	-0.04	168,173	1,505	59.95	61.84	93,100	20,752	9,320	4,800	5,107	9,800	5,151			11,603		1,100	1,546
2024-12-09	T	BIPC	60.50	61.11	60.18	60.37	-0.25	229,508	1,608	60.10	61.84	138,882	14,804	11,669	4,900	4,769	26,960	8,178			11,774			1,731
2024-12-06	T	BIPC	61.60	61.82	60.38	60.62	-0.47	178,455	1,101	60.25	61.16	119,809	7,300	9,933	5,204	2,751	14,535	3,033			10,942			605
2024-12-05	T	BIPC	61.08	61.68	60.81	61.09	-0.34	149,932	1,202	60.00	61.74	93,775	8,500	9,536	5,200	2,778	7,200	3,830			14,218			943
2024-12-04	T	BIPC	61.87	62.19	61.00	61.43	-0.54	326,929	2,368	61.11	61.74	195,481	27,700	16,833	3,500	4,146	27,200	10,782			31,969			1,298
2024-12-03	T	BIPC	62.45	63.11	61.66	61.97	-0.68	183,708	1,515	61.51	62.50	116,292	10,757	15,514	3,718	3,635	8,392	6,181			12,913		100	1,146
2024-12-02	T	BIPC	62.59	63.28	61.98	62.65	-0.17	232,501	1,521	61.80	63.05	170,033	9,729	11,554	4,000	3,635	10,300	4,905			10,402		100	1,652
2024-11-29	T	BIPC	62.30	62.92	62.20	62.82	-0.12	104,259	869	62.30	62.90	59,037	8,585	4,032	3,706	2,839	6,500	4,402			10,410			443
2024-11-28	T	BIPC	63.45	63.45	62.77	62.94	-0.08	77,733	693	62.00	62.99	32,290	15,900	1,675	3,900	1,555	4,100	1			14,472			164
2024-11-27	T	BIPC	62.45	63.52	62.45	63.02	0.60	256,014	1,715	62.77	63.05	194,430	8,009	6,457	3,300	2,908	12,610	2,902			16,863			654
2024-11-26	T	BIPC	62.75	62.77	61.92	62.42	-0.24	215,789	1,736	61.99	62.75	129,465	18,800	14,202	4,759	4,104	21,500	5,414			9,042		100	1,064
2024-11-25	T	BIPC	61.93	62.97	61.81	62.66	0.95	319,703	1,747	61.11	62.90	241,036	13,601	7,921	4,100	4,187	17,500	6,828			9,104			1,595
2024-11-22	T	BIPC	61.49	62.02	61.06	61.71	-0.01	259,861	2,059	61.25	61.92	149,589	15,702	26,260	6,021	4,247	15,500	12,980			15,749			1,229
2024-11-21	T	BIPC	61.11	61.84	60.47	61.72	1.07	383,737	2,354	61.25	62.00	193,695	75,746	36,355	7,361	4,606	30,710	15,359			12,540		100	2,507
2024-11-20	T	BIPC	59.75	60.72	59.25	60.65	0.83	260,364	2,055	60.25	61.14	174,657	11,100	12,783	4,121	2,817	21,500	3,592			18,132			976
2024-11-19	T	BIPC	60.36	60.36	58.05	59.82	-0.98	267,657	2,061	59.20	61.55	157,168	20,342	28,115	2,948	4,256	21,200	7,432			14,029			2,457
2024-11-18	T	BIPC	60.59	62.54	60.59	60.80		424,126	2,849	60.58	60.80	303,608	21,000	30,236	6,831	3,586	21,100	7,952			17,748			2,554
2024-11-15	T	BIPC	59.87	60.82	59.84	60.80	1.12	171,203	1,297	59.33	60.93	112,434	13,956	10,560	3,018	2,283	6,100	3,080			10,533			1,817
2024-11-14	T	BIPC	59.76	60.59	59.47	59.68		145,125	1,335	59.33	60.29	71,257	9,801	11,664	4,632	2,570	8,847	4,100			16,493			1,015
2024-11-13	T	BIPC	60.69	60.85	59.47	59.68	-1.05	232,735	1,743	59.50	60.87	133,509	20,500	14,886	4,905	2,949	17,937	8,392			16,129			2,062
2024-11-12	T	BIPC	60.73	60.98	59.72	60.73	0.06	300,595	1,907	60.50	60.98	212,632	12,901	9,453	4,365	1,962	22,300	10,973			17,563			1,662
2024-11-11	T	BIPC	59.95	61.07	59.95	60.67	1.15	126,711	1,190	60.07	60.90	78,694	8,004	5,917	3,336	2,513	9,400	4,002			9,478			883
2024-11-08	T	BIPC	58.99	59.92	58.85	59.52	0.45	124,145	1,143	59.33	59.90	59,391	11,002	7,355	5,463	3,369	12,718	4,800			13,279			884
2024-11-07	T	BIPC	59.58	61.34	58.96	59.07	-0.82	182,888	1,655	59.00	60.85	93,047	15,220	15,285	4,447	5,201	18,148	3,361			18,096		100	1,979
2024-11-06	T	BIPC	59.10	60.23	58.29	59.89	2.67	301,130	2,156	59.05	60.00	191,984	17,400	19,791	4,421	6,905	29,100	10,913			12,811			1,716
2024-11-05	T	BIPC	56.50	57.36	56.50	57.22	0.44	145,807	1,181	56.56	57.39	83,812	9,996	9,740	4,507	2,180	17,100	3,901			9,079			1,087
2024-11-04	T	BIPC	56.75	57.55	56.46	56.78	-0.52	124,805	1,217	56.71	57.25	66,776	10,656	6,400	4,404	3,436	9,276	3,199			11,959			1,200
2024-11-01	T	BIPC	57.41	57.67	56.91	57.30	0.06	237,044	1,816	57.01	57.88	140,314	17,800	22,230	5,905	2,805	22,217	4,250			14,263		200	831
2024-10-31	T	BIPC	59.03	59.44	57.19	57.24	-2.18	346,246	2,408	57.11	60.49	252,131	17,800	13,789	5,207	3,285	24,300	3,967			14,120			1,200
2024-10-30	T	BIPC	60.02	60.70	59.38	59.42	-1.06	210,230	1,442	59.22	59.56	137,612	14,900	15,903	3,871	3,489	14,900	3,866			9,116			1,100
2024-10-29	T	BIPC	60.80	60.80	59.88	60.48	-0.49	260,522	1,756	60.11	60.90	161,443	12,400	22,297	4,813	3,224	26,412	9,441			13,047			300
2024-10-28	T	BIPC	60.41	61.30	60.37	60.97	0.90	178,328	1,151	60.77	61.20	118,810	12,500	13,644	3,077	3,226	9,200	2,600			9,044			1,200