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.E	21.80	21.80	21.61	21.62	-0.14	4,600	18	21.60	22.00	400	800	1,000				1,500			300
2024-05-16	T	BIP.PR.E	21.96	21.96	21.68	21.93	-0.02	25,555	33	21.75	21.95	15,455	1,800	900	600			1,800			4,400			500
2024-05-15	T	BIP.PR.E	21.95	22.49	21.68	22.22	0.27	2,498	11	21.95	22.50	600	400	700	400	98		200
2024-05-14	T	BIP.PR.E	21.65	21.65	21.65	21.65	-0.30	100	1	21.56	22.53		100
2024-05-13	T	BIP.PR.E	21.95	21.95	21.56	21.95		6,828	26	21.55	21.95	500		400		131		2,200			1,646
2024-05-10	T	BIP.PR.E	22.00	22.05	21.95	22.05	0.04	2,741	10	21.50	22.05	1,600			200	41		500			400
2024-05-09	T	BIP.PR.E	21.83	22.10	21.83	22.01	-0.20	4,805	16	22.01	22.10	1,640	900	600	100			700			865
2024-05-08	T	BIP.PR.E	21.83	22.23	21.80	22.21	0.05	17,100	32	21.95	22.30	13,100	2,900		300			600			200
2024-05-07	T	BIP.PR.E	21.71	22.16	21.71	21.84	-0.46	10,287	30	21.82	22.29	300	100	2,000				600			5,637
2024-05-06	T	BIP.PR.E	21.57	22.43	21.57	22.30	0.38	7,700	28	22.10	22.30	2,700	3,100	100				200			1,400
2024-05-03	T	BIP.PR.E	21.85	22.25	21.85	21.92	0.10	10,765	30	21.86	22.15	4,540	2,300	500	1,350	75		1,100			500
2024-05-02	T	BIP.PR.E	21.16	21.84	21.16	21.82	0.01	6,623	23	21.50	21.85	2,653	100	400	2,100			900			345
2024-05-01	T	BIP.PR.E	21.50	21.84	21.16	21.81	0.10	6,497	22	21.60	21.85	1,639	2,100	1,100	1,000	58		200			400
2024-04-30	T	BIP.PR.E	21.15	21.71	21.11	21.71	0.56	13,394	40	21.11	21.94	6,021	1,800		1,000	143		1,700			2,600
2024-04-29	T	BIP.PR.E	21.20	21.24	21.11	21.15	0.04	6,950	26	21.11	21.15	3,000	1,000					1,000			800
2024-04-26	T	BIP.PR.E	21.06	21.25	21.06	21.25	0.05	6,500	16	21.08	21.26	700	2,000	1,000	1,100		200				1,500
2024-04-25	T	BIP.PR.E	21.05	21.36	21.05	21.35	0.19	10,644	31	21.20	21.38	6,695	1,100	300	400	24		500			1,500
2024-04-24	T	BIP.PR.E	21.29	21.29	21.10	21.16	0.09	3,736	18	21.10	21.20	1,236	1,000	100	400		200				500
2024-04-23	T	BIP.PR.E	21.00	21.15	21.00	21.07	-0.08	4,700	15	21.06	21.29	1,250	1,900		300		100	900			200
2024-04-22	T	BIP.PR.E	21.01	21.15	20.81	20.81	-0.25	6,383	32	20.76	21.39	2,433	2,600		200		200				900
2024-04-19	T	BIP.PR.E	21.02	21.39	21.01	21.06	-0.29	11,423	39	21.00	21.39	5,159	2,400		400	64		1,200			1,200			700
2024-04-18	T	BIP.PR.E	21.35	21.35	21.01	21.30	0.10	800	4	21.00	21.30	200		600
2024-04-17	T	BIP.PR.E	21.20	21.35	21.10	21.35	-0.04	2,166	16	21.06	21.35	600	500		100	31		600			300
2024-04-16	T	BIP.PR.E	21.38	21.39	21.23	21.23	-0.02	3,050	18	21.06	21.38	1,462	400		300			400			300
2024-04-15	T	BIP.PR.E	21.36	21.45	21.25	21.25	-0.20	8,086	31	21.25	21.42	5,406	200		200	180	500	400			600
2024-04-12	T	BIP.PR.E	21.60	21.60	21.41	21.45	-0.15	3,391	21	21.36	21.60	580	1,600	100	100	11					1,000
2024-04-11	T	BIP.PR.E	21.60	21.65	21.60	21.65	0.06	3,150	13	21.60	21.80	1,900	1,000					200			50
2024-04-10	T	BIP.PR.E	21.40	21.59	21.40	21.59	0.19	7,668	27	21.30	21.60	2,434	400	300	700		2,600	300			934
2024-04-09	T	BIP.PR.E	21.40	21.60	21.37	21.40		16,954	55	21.40	21.60	8,954	2,400	800	400		400	1,500			2,300
2024-04-08	T	BIP.PR.E	21.40	21.47	21.40	21.40		1,600	8	21.23	21.59	400	600				200				200
2024-04-05	T	BIP.PR.E	21.40	21.40	21.40	21.40	-0.07	2,058	7	21.20	21.59	1,600	300			58		100
2024-04-04	T	BIP.PR.E	21.60	21.70	21.34	21.70	0.20	5,844	29	21.40	21.59	800	2,500	100	600	44		300			400
2024-04-03	T	BIP.PR.E	21.56	21.75	21.40	21.50	-0.44	18,378	82	21.32	21.84	5,911	4,100	2,100	700	167		3,800			1,500
2024-04-02	T	BIP.PR.E	21.65	21.94	21.55	21.94	0.39	3,669	25	21.55	21.94	1,750	900		400	70		300			249
2024-04-01	T	BIP.PR.E	21.52	21.65	21.51	21.65	0.14	4,302	21	21.55	21.65	800	700	400	200			1,100			1,100
2024-03-28	T	BIP.PR.E	21.30	21.54	21.30	21.39	0.09	4,902	20	21.39	21.52	267	600		1,000	123	1,200	1,400			200
2024-03-27	T	BIP.PR.E	21.53	21.53	21.30	21.30	0.04	8,958	15	21.30	21.55	3,508	900		100		2,300	900			150			700
2024-03-26	T	BIP.PR.E	21.35	21.54	21.21	21.54	0.24	15,274	32	21.30	21.55	5,200	2,800	1,100	2,500	74		100			2,200			700
2024-03-25	T	BIP.PR.E	21.51	21.52	21.24	21.47	0.16	7,294	24	21.35	21.52	4,350	700	200	200	94	100	200			1,250			200
2024-03-22	T	BIP.PR.E	21.35	21.45	21.31	21.45	0.11	6,250	20	21.30	21.50	1,500	400	1,300				200			2,050
2024-03-21	T	BIP.PR.E	21.20	21.34	21.20	21.34	0.14	8,485	40	21.30	21.35	2,635	900	900	400		300	900			1,500
2024-03-20	T	BIP.PR.E	21.15	21.38	21.15	21.38	0.13	8,100	29	21.22	21.43	2,400	400	1,100	700			600			1,500			900
2024-03-19	T	BIP.PR.E	21.34	21.34	21.11	21.34	0.24	5,678	24	21.15	21.35	1,500	600	1,400	300	10		1,500			68
2024-03-18	T	BIP.PR.E	21.34	21.35	21.10	21.10		1,850	8	21.15	21.35				400			600			750			100
2024-03-15	T	BIP.PR.E	21.29	21.29	21.10	21.15	0.08	6,700	15	21.10	21.26	500	800		1,700			400			3,300
2024-03-14	T	BIP.PR.E	21.14	21.20	21.02	21.12	-0.02	20,645	29	20.92	21.17	12,400	500	1,100	500	50	3,100	100			2,480
2024-03-13	T	BIP.PR.E	21.34	21.34	21.14	21.14	-0.15	2,803	9	21.14	21.35	103		1,100	200			300
2024-03-12	T	BIP.PR.E						1,250	4	21.14	21.35										1,250
2024-03-11	T	BIP.PR.E	21.20	21.29	21.01	21.29	0.09	14,029	36	21.14	21.35	6,700	2,500	905	400		1,600	1,500			424
2024-03-08	T	BIP.PR.E	21.16	21.20	21.08	21.20	-0.09	18,153	28	21.10	21.34	11,500	2,400		700	3	500				3,000
2024-03-07	T	BIP.PR.E	21.30	21.30	21.14	21.30	0.20	3,650	16	21.10	21.30	500		200	500	50		1,800			600
2024-03-06	T	BIP.PR.E	21.10	21.15	21.10	21.10	0.025	2,300	5	21.05	21.25	2,000									300
2024-03-05	T	BIP.PR.E	21.00	21.19	20.96	21.19	0.14	4,619	24	20.92	21.24	830	1,100		1,200	64		300			425
2024-03-04	T	BIP.PR.E	21.25	21.26	21.02	21.05	-0.20	8,715	29	20.92	21.31	4,200	600	100		10		100			2,900
2024-03-01	T	BIP.PR.E	20.96	21.25	20.96	21.25	0.10	1,793	12	21.25	21.65	1,275	300			18					200
2024-02-29	T	BIP.PR.E	21.63	21.63	21.15	21.15	0.15	2,100	9	20.92	21.39	1,400	500				100
2024-02-28	T	BIP.PR.E	21.20	21.20	20.93	21.00	-0.42	1,300	9	21.00	21.36	1,150				50
2024-02-27	T	BIP.PR.E	21.35	21.43	21.24	21.42	0.04	5,561	21	21.30	21.48	1,400	200	300	1,500	61		1,200			50			400
2024-02-26	T	BIP.PR.E	21.35	21.38	21.35	21.38	-0.12	1,991	7	21.20	21.55	1,400					500				91
2024-02-23	T	BIP.PR.E	21.35	21.49	21.35	21.36	-0.14	1,227	6	21.22	21.50				227			100			900
2024-02-22	T	BIP.PR.E	21.50	21.68	21.35	21.35	-0.15	10,443	44	21.35	21.65	2,900	4,200	300	700	9	300	1,200			534
2024-02-21	T	BIP.PR.E	21.50	21.65	21.50	21.65	-0.05	1,350	5	21.43	21.65	150	200								1,000
2024-02-20	T	BIP.PR.E	21.44	21.70	21.44	21.70	-0.10	5,668	14	21.20	21.70	2,782	1,900								586			400