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.F	20.81	21.01	20.81	20.87	-0.07	12,147	31	20.87	21.25	9,600	400	100	1,200		100	200			435
2024-05-16	T	BIP.PR.F	20.92	21.15	20.80	20.80	-0.12	16,703	46	20.70	21.25	6,400	2,700	600	400	131		400			4,907
2024-05-15	T	BIP.PR.F	20.88	21.25	20.85	20.92	0.17	11,344	50	20.80	21.23	6,814	3,000			75					1,111			100
2024-05-14	T	BIP.PR.F	20.70	20.99	20.70	20.75	0.18	7,421	17	20.88	20.99	5,400	1,200								121			200
2024-05-13	T	BIP.PR.F	20.62	20.70	20.57	20.57	-0.18	9,940	42	20.55	20.70	4,732	1,300		400			1,300			1,177			500
2024-05-10	T	BIP.PR.F	20.70	20.75	20.53	20.66		14,885	81	20.65	20.90	8,580	2,200			46	400	300			2,450
2024-05-09	T	BIP.PR.F	20.80	20.80	20.62	20.66	-0.14	33,613	97	20.66	20.70	25,281	5,200	300	100	100	400	330			1,396
2024-05-08	T	BIP.PR.F	20.89	20.90	20.71	20.80	-0.11	14,468	35	20.77	20.80	6,874	3,400			90	3,858				246
2024-05-07	T	BIP.PR.F	21.00	21.00	20.72	20.91	-0.09	23,830	58	20.80	21.00	7,200	7,900		400		100	400			7,730
2024-05-06	T	BIP.PR.F	20.91	21.79	20.90	21.00		34,432	72	21.00	21.20	5,600	3,900	2,200	2,000	102	100	1,700			15,330			100
2024-05-03	T	BIP.PR.F	20.90	21.25	20.55	21.00	0.10	17,686	46	20.90	21.40	8,542	3,900	1,200	300	50	700	400			1,423			100
2024-05-02	T	BIP.PR.F	20.94	20.94	20.90	20.90	-0.04	7,127	18	20.51	20.90	2,854	1,200	1,100	200			900			173
2024-05-01	T	BIP.PR.F	20.74	20.94	20.44	20.94	0.19	14,427	26	20.44	21.40	501	400	1,200	100	56	10,000	100			2,070
2024-04-30	T	BIP.PR.F	20.44	20.83	20.23	20.75	0.46	8,711	24	20.26	20.85	6,085	800	300	500			100
2024-04-29	T	BIP.PR.F	20.16	20.30	20.16	20.29	0.05	5,341	19	20.25	21.40	1,600	2,200	600		70	600				200
2024-04-26	T	BIP.PR.F	20.22	20.22	20.22	20.22	-0.02	561	6	20.25	20.35		400			22					100
2024-04-25	T	BIP.PR.F	20.22	20.33	20.20	20.24	-0.06	20,778	64	20.20	20.55	6,984	4,400		1,900		1,700	200			5,594
2024-04-24	T	BIP.PR.F	20.30	20.43	20.30	20.30	0.01	12,704	50	20.29	21.40	4,528	3,000		1,200		900	1,400			1,545
2024-04-23	T	BIP.PR.F	20.55	20.55	20.28	20.29	-0.01	12,792	41	20.24	21.40	3,702	2,900	500			800				4,760
2024-04-22	T	BIP.PR.F	20.30	20.30	20.21	20.30	0.14	6,474	31	20.28	21.40	2,904	183			10	1,525				1,136
2024-04-19	T	BIP.PR.F	20.03	20.64	20.03	20.16	-0.19	15,494	51	20.16	20.65	7,249	1,500	200	600		2,800	500			1,845
2024-04-18	T	BIP.PR.F	20.59	20.59	20.23	20.35	-0.17	8,779	34	20.23	20.51	2,275	3,500		700	50		800			1,454
2024-04-17	T	BIP.PR.F	20.16	20.44	20.16	20.20	-0.32	5,600	18	20.20	20.65		2,500		1,200			1,300			600
2024-04-16	T	BIP.PR.F	20.35	20.63	20.17	20.52	0.18	8,905	31	20.31	20.65	6,798	401	100			1,000	300			51
2024-04-15	T	BIP.PR.F	20.65	20.79	20.27	20.34	-0.29	8,943	47	20.30	20.80	4,782	700		800		2,100				361
2024-04-12	T	BIP.PR.F	20.80	20.80	20.63	20.78	-0.08	12,212	37	20.65	20.80	4,284	1,800		500		3,000	600			2,028
2024-04-11	T	BIP.PR.F	20.80	20.80	20.73	20.73	-0.13	1,351	6	20.63	20.95	98	800	400
2024-04-10	T	BIP.PR.F	20.80	20.86	20.75	20.86	0.14	2,180	8	20.75	20.87	1,780	400
2024-04-09	T	BIP.PR.F	21.12	21.12	20.71	20.72	-0.08	22,600	59	20.65	20.88	4,291	4,100	1,100	200		5,400	800			6,639
2024-04-08	T	BIP.PR.F	20.93	20.93	20.93	20.93	0.13	563	5	20.80	21.40										363			200
2024-04-05	T	BIP.PR.F	20.80	21.00	20.80	20.80	-0.20	2,799	15	20.80	21.00	600	1,300		200			500			85
2024-04-04	T	BIP.PR.F	20.99	21.38	20.60	20.99	0.29	13,168	52	20.70	21.00	10,008	1,000	400				800			900
2024-04-03	T	BIP.PR.F	21.25	21.25	20.70	20.70	-0.54	16,032	62	20.71	20.90	7,540	1,900	1,200	900	1	200	400			3,091			700
2024-04-02	T	BIP.PR.F	21.00	21.25	21.00	21.24	0.19	6,607	27	21.00	21.24	1,420		800	400			1,100			1,620
2024-04-01	T	BIP.PR.F	21.39	21.39	21.05	21.05	0.05	1,830	11	21.05	21.40	200	100	600	100	30		400			400
2024-03-28	T	BIP.PR.F	21.00	21.39	20.99	21.00		5,747	21	20.90	21.40	1,400	2,000	600	400	8					332
2024-03-27	T	BIP.PR.F	20.81	21.00	20.80	21.00	0.12	5,303	19	20.83	21.00	1,500	2,500	700				200			400
2024-03-26	T	BIP.PR.F	21.00	21.00	20.83	20.83	-0.04	4,414	25	20.83	21.00	2,328	600	400		85		200			721
2024-03-25	T	BIP.PR.F	20.87	21.00	20.76	20.87	0.16	7,743	27	20.87	21.00	4,900	528		100		800				875			100
2024-03-22	T	BIP.PR.F	20.88	21.04	20.71	20.71	-0.28	5,628	23	20.50	21.40	5,065		400			100				63
2024-03-21	T	BIP.PR.F	20.89	21.00	20.87	20.99	0.12	3,619	27	20.82	21.00	1,234	1,000		300	5		300			690
2024-03-20	T	BIP.PR.F	20.87	20.90	20.87	20.87	0.02	8,733	36	20.82	21.40	3,500	1,300	2,300	200	620		200			579
2024-03-19	T	BIP.PR.F	21.07	21.07	20.75	20.85	-0.10	3,381	23	20.82	21.25	900	400	100	400	215		200			796
2024-03-18	T	BIP.PR.F	20.93	21.08	20.93	20.95	0.10	4,433	18	20.61	21.40	3,600	400			10		100			147			100
2024-03-15	T	BIP.PR.F	21.00	21.06	20.85	20.85	-0.16	10,325	42	20.57	21.35	5,057	2,000	200		130	700	100			1,564
2024-03-14	T	BIP.PR.F	20.93	21.02	20.85	21.01	0.05	9,181	27	20.90	21.35	5,690			500	70	100				1,479
2024-03-13	T	BIP.PR.F	21.10	21.10	20.96	20.96	-0.19	3,073	17	20.95	21.35	703			100			100			1,778			100
2024-03-12	T	BIP.PR.F	21.32	21.32	21.29	21.29	0.14	1,664	9	21.00	21.35	75	500	900		40					149
2024-03-11	T	BIP.PR.F	20.95	21.15	20.95	21.15	0.20	1,112	6	21.00	21.35	100	700	12				200			100
2024-03-08	T	BIP.PR.F	21.38	21.38	20.95	20.95		3,167	16	20.95	21.25	600	1,800					200			450
2024-03-07	T	BIP.PR.F	20.96	21.24	20.93	20.95		5,939	19	20.90	21.40	3,500	300	600	1,000		100	200			146
2024-03-06	T	BIP.PR.F	20.91	20.95	20.91	20.95	0.04	2,167	14	20.96	21.40	100	1,300			50					712
2024-03-05	T	BIP.PR.F	20.89	21.08	20.89	21.08	0.20	3,958	19	20.91	21.40	2,263	300		200	15					486			600
2024-03-04	T	BIP.PR.F	20.99	20.99	20.88	20.91	-0.08	2,418	12	20.91	20.95	1,900	200								200
2024-03-01	T	BIP.PR.F	21.00	21.00	20.90	20.99	0.09	2,062	12	20.86	21.00	1,500									562
2024-02-29	T	BIP.PR.F	21.17	21.17	20.90	20.90	0.05	2,499	12	20.89	21.10	1,390		500							600
2024-02-28	T	BIP.PR.F	20.66	20.85	20.65	20.85	-0.21	2,450	10	20.60	21.39	1,300			400	50					600
2024-02-27	T	BIP.PR.F	21.00	21.06	20.80	21.06	0.15	3,121	15	20.78	21.38	2,400	100								549
2024-02-26	T	BIP.PR.F	21.11	21.11	20.61	20.77	-0.06	8,372	27	20.72	20.95	2,770	2,000	1,000	200			100			2,202			100
2024-02-23	T	BIP.PR.F	21.15	21.19	20.76	20.83	-0.17	15,850	63	20.60	21.40	6,245	2,000	400	1,975	29	700	3,500			976
2024-02-22	T	BIP.PR.F	21.07	21.20	21.00	21.00	-0.05	25,363	19	20.71	21.20	3,080	20,700	500	400	90	400				174
2024-02-21	T	BIP.PR.F	21.00	21.05	21.00	21.05		2,111	7	21.05	21.20	2,000				75					36
2024-02-20	T	BIP.PR.F	21.00	21.15	21.00	21.05	0.10	14,301	40	21.00	21.05	7,950	3,700				700	500			1,345