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
2024-05-17	T	BIP.PR.A	20.92	21.10	20.92	21.10	0.12	54,585	21	21.00	21.10	53,150	1,300								125
2024-05-16	T	BIP.PR.A	21.01	21.01	20.98	20.98	-0.07	7,510	13	20.90	21.10	5,000	800	300	300						230			500
2024-05-15	T	BIP.PR.A	20.98	21.05	20.98	21.01	0.08	13,900	28	20.96	21.60	6,500	1,500		400			1,000			4,500
2024-05-14	T	BIP.PR.A	20.78	20.93	20.78	20.93	0.21	1,760	8	20.78	21.05	200									1,500
2024-05-13	T	BIP.PR.A	20.71	20.72	20.71	20.72	-0.27	750	4	20.81	21.05	500			200
2024-05-10	T	BIP.PR.A	20.76	21.35	20.75	21.01	0.41	64,800	62	21.00	21.45	54,600	3,600	900	600		200	2,100			1,700
2024-05-09	T	BIP.PR.A						365	6	20.77	20.85	35									260
2024-05-08	T	BIP.PR.A	20.86	20.86	20.60	20.86	-0.02	9,950	12	20.81	21.10	5,800			100	3,000					1,000
2024-05-07	T	BIP.PR.A	20.70	20.88	20.63	20.88	0.02	48,665	19	20.88	21.10	43,500	400		300			2,200			2,250
2024-05-06	T	BIP.PR.A	20.86	20.87	20.53	20.53	0.03	993	8	20.48	20.88	463	300								200
2024-05-03	T	BIP.PR.A	20.40	20.54	20.40	20.50	0.11	2,603	14	20.45	20.88	1,950			100	80		100			323
2024-05-02	T	BIP.PR.A	20.32	20.39	20.22	20.39	0.19	17,163	28	20.26	20.40	12,000	3,400	300	400			200			800
2024-05-01	T	BIP.PR.A	20.20	20.29	20.20	20.20	-0.02	10,544	40	20.20	20.32	1,700	500					1,600			6,700
2024-04-30	T	BIP.PR.A	20.22	20.22	20.21	20.21	-0.04	1,620	10	20.17	20.40	300	100								1,200
2024-04-29	T	BIP.PR.A				20.25				20.18	20.40
2024-04-26	T	BIP.PR.A	20.25	20.25	20.14	20.18	-0.22	13,000	12	20.13	20.40	10,000	1,500					500			1,000
2024-04-25	T	BIP.PR.A	20.13	20.39	20.13	20.38	-0.02	2,150	8	20.08	20.40			1,200				100			850
2024-04-24	T	BIP.PR.A	20.07	20.54	20.07	20.40	0.15	3,601	16	20.15	20.60	1,296	1,500								745
2024-04-23	T	BIP.PR.A	20.30	20.30	20.25	20.25	-0.05	33,425	12	19.99	20.30	31,800									1,625
2024-04-22	T	BIP.PR.A	20.30	20.30	20.30	20.30		3,272	16	20.30	20.60	1,200			100						1,915
2024-04-19	T	BIP.PR.A	20.26	20.38	20.26	20.30	-0.10	9,848	24	20.30	20.38	5,100	2,900					100			1,628
2024-04-18	T	BIP.PR.A	20.30	20.40	20.16	20.40	0.24	19,790	40	20.26	20.38	15,500	2,000		100			300			1,890
2024-04-17	T	BIP.PR.A	20.00	20.22	20.00	20.16	0.16	57,350	22	20.16	20.21	53,500	1,600				200				1,962
2024-04-16	T	BIP.PR.A	19.75	20.00	19.75	20.00	0.20	10,485	37	20.00	20.22	4,000	4,200		200			1,000			1,085
2024-04-15	T	BIP.PR.A	19.75	19.80	19.75	19.80	-0.10	3,300	18	19.52	20.00	900	900		300			1,100			100
2024-04-12	T	BIP.PR.A	20.22	20.22	19.90	19.90	-0.05	9,231	30	19.52	20.10	4,651	1,600		1,000	80		800			1,100
2024-04-11	T	BIP.PR.A	19.60	19.95	19.60	19.95	0.15	11,380	61	19.52	20.22	5,480	2,200		400			2,500			800
2024-04-10	T	BIP.PR.A	19.90	20.17	19.80	19.80	-0.04	4,610	15	19.52	20.00	1,110		900			200	1,200			1,100
2024-04-09	T	BIP.PR.A	19.57	19.57	19.57	19.57	-0.27	500	1	19.65	20.22													500
2024-04-08	T	BIP.PR.A	19.55	19.85	19.55	19.84	0.34	1,900	11	19.50	20.22	500	400								1,000
2024-04-05	T	BIP.PR.A	19.55	19.75	19.50	19.50	0.04	3,685	14	19.50	20.22	1,410	500								1,763
2024-04-04	T	BIP.PR.A	19.49	19.54	19.45	19.46	0.11	21,325	35	19.50	19.55	14,200	2,100		500			1,700			1,225			500
2024-04-03	T	BIP.PR.A	19.35	19.35	19.35	19.35	-0.08	4,357	9	19.37	20.22	2,979	1,300			3
2024-04-02	T	BIP.PR.A	19.33	19.43	19.30	19.43	0.10	1,350	11	19.10	20.10	800	300								200
2024-04-01	T	BIP.PR.A	19.00	19.33	19.00	19.33	0.23	1,100	5	18.30	19.34	1,000				100
2024-03-28	T	BIP.PR.A	19.32	19.32	19.10	19.10		480	9	18.25	19.34	209				49					60
2024-03-27	T	BIP.PR.A	19.11	19.13	19.10	19.10	0.10	8,837	12	18.25	19.32	8,224			200	63
2024-03-26	T	BIP.PR.A	18.71	19.00	18.71	19.00	0.30	4,600	14	18.25	19.34	1,100	500		200			1,200			900
2024-03-25	T	BIP.PR.A						570	3	18.25	18.98	30									540
2024-03-22	T	BIP.PR.A	19.43	19.43	18.70	18.70	-0.07	4,867	22	18.25	19.34	800	1,400	100				1,200			1,247
2024-03-21	T	BIP.PR.A	18.80	18.90	18.76	18.77	-0.04	2,700	13	18.88	18.95	750			300		200	1,200			250
2024-03-20	T	BIP.PR.A	18.80	18.90	18.76	18.88	0.08	7,939	27	18.25	18.95	5,960	1,400		100	105					314
2024-03-19	T	BIP.PR.A	18.76	18.80	18.76	18.80	0.08	4,700	10	18.76	18.81	1,900	1,200		300						600			700
2024-03-18	T	BIP.PR.A	18.60	18.79	18.60	18.72	0.22	6,796	25	18.65	18.81	2,270	2,800		400						701
2024-03-15	T	BIP.PR.A	18.81	18.81	18.50	18.50	-0.20	1,552	6	18.55	18.81	1,400				61					91
2024-03-14	T	BIP.PR.A	18.51	18.79	18.51	18.70	-0.09	4,548	19	18.15	18.80	500			400			3,000			548
2024-03-13	T	BIP.PR.A	18.62	18.79	18.62	18.69	-0.08	4,702	21	18.20	18.80	1,800	1,100		100	2	100	1,300
2024-03-12	T	BIP.PR.A	18.78	18.78	18.71	18.77	-0.01	4,761	18	18.71	18.80	2,900	400		100			1,100			121
2024-03-11	T	BIP.PR.A	18.57	18.78	18.57	18.71	0.21	2,169	14	18.71	18.78	1,365	200								550
2024-03-08	T	BIP.PR.A	18.51	18.51	18.51	18.51	0.01	1,468	14	18.35	18.80	125	900					200			217
2024-03-07	T	BIP.PR.A	18.50	18.50	18.40	18.50	0.15	6,500	24	18.35	18.60	3,700	1,100		300						600
2024-03-06	T	BIP.PR.A	18.25	18.35	18.25	18.35	0.19	673	4	18.35	18.50	573									100
2024-03-05	T	BIP.PR.A	18.16	18.16	18.16	18.16	0.01	403	5	18.15	18.25	172	100			31					100
2024-03-04	T	BIP.PR.A	18.15	18.24	18.12	18.15	0.02	4,392	18	17.77	18.24	238	1,700	600	600	50		100			404			700
2024-03-01	T	BIP.PR.A	18.25	18.25	18.13	18.13	-0.11	2,819	21	18.10	18.24	800	700	100	300		200	500			200
2024-02-29	T	BIP.PR.A	18.15	18.24	18.15	18.24	0.09	2,900	12	18.10	18.24	400	900		200			200			1,200
2024-02-28	T	BIP.PR.A						274	3	17.90	18.25										274
2024-02-27	T	BIP.PR.A	18.15	18.15	18.15	18.15		1,050	6	18.15	18.25	550	400								100
2024-02-26	T	BIP.PR.A	18.07	18.15	18.07	18.15	-0.07	4,940	19	18.15	18.50	2,250	1,600		100			100			845
2024-02-23	T	BIP.PR.A	18.49	18.49	18.18	18.30	-0.02	23,904	45	17.77	18.31	12,200	5,700	500	1,600		1,100	100			800			700
2024-02-22	T	BIP.PR.A	18.42	18.50	18.19	18.35	0.02	11,100	23	18.18	18.32	6,800	400		100			100			3,000
2024-02-21	T	BIP.PR.A	18.33	18.50	18.33	18.33	-0.17	2,139	10	18.32	18.42	647									900
2024-02-20	T	BIP.PR.A	18.38	18.74	18.38	18.50	-0.14	6,977	23	18.50	18.70	3,760	1,800		100	5					862