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
2024-05-02	T	BIP.UN	38.49	39.00	37.89	38.95	0.98	993,193	6,187	38.80	38.95	392,953	233,015	28,027	43,826	13,532	121,545	49,005			71,922		1,500	2,200
2024-05-01	T	BIP.UN	37.09	38.47	36.05	37.97	1.01	2,556,925	12,075	37.81	37.97	997,361	404,671	34,635	66,523	20,344	602,405	62,479		68,000	225,871			4,630
2024-04-30	T	BIP.UN	36.77	37.20	36.55	36.96	-0.01	635,169	4,352	36.85	37.11	264,095	83,426	9,723	29,449	10,106	91,870	71,853			46,555			1,000
2024-04-29	T	BIP.UN	37.01	37.50	36.70	36.97	-0.12	1,050,806	5,999	36.85	37.09	377,205	75,844	19,519	68,776	15,303	289,215	67,858			103,438		100	1,100
2024-04-26	T	BIP.UN	37.39	37.75	37.05	37.09	-0.31	760,668	5,106	37.03	37.20	292,787	86,154	19,614	58,848	20,223	102,938	29,605			125,700			1,900
2024-04-25	T	BIP.UN	37.44	37.89	37.01	37.40	-0.58	983,634	6,793	37.26	37.45	400,631	120,268	26,230	96,239	17,096	161,546	41,353			73,380		800	600
2024-04-24	T	BIP.UN	37.79	38.49	37.55	37.98	-0.12	782,578	5,415	37.92	38.05	272,985	253,324	15,136	32,584	11,429	89,050	30,086			53,609			1,800
2024-04-23	T	BIP.UN	38.28	38.79	37.71	38.10	0.01	918,152	5,736	38.05	38.10	513,511	79,433	17,612	23,850	10,899	174,003	17,216			60,047			300
2024-04-22	T	BIP.UN	37.25	38.11	36.84	38.09	0.68	880,296	5,861	37.93	38.10	464,483	105,114	17,810	43,048	10,953	115,252	46,596			53,010		200	1,535
2024-04-19	T	BIP.UN	36.42	37.42	36.30	37.41	1.15	1,797,328	7,545	37.04	37.43	808,232	131,397	28,262	41,898	14,118	485,904	43,139			188,302		500	916
2024-04-18	T	BIP.UN	35.42	36.27	35.00	36.26	1.05	1,110,095	7,060	36.00	36.33	487,538	129,797	24,186	50,906	16,352	173,244	69,928			105,426		1,000	1,300
2024-04-17	T	BIP.UN	34.91	35.56	34.36	35.21	0.60	1,335,726	6,764	35.15	35.34	425,676	131,775	16,576	25,050	13,835	566,343	27,193			82,865		100	1,600
2024-04-16	T	BIP.UN	35.48	35.48	34.35	34.61	-0.35	1,357,549	8,147	34.51	34.72	446,951	182,929	49,424	70,550	24,468	383,052	51,740			95,116		5,100	1,110
2024-04-15	T	BIP.UN	36.26	36.26	34.76	34.96	-0.64	1,535,473	7,701	34.91	35.15	562,400	110,905	55,084	67,914	16,002	532,409	71,924			72,502		3,800	2,100
2024-04-12	T	BIP.UN	37.32	37.46	35.55	35.60	-1.75	1,488,693	9,327	35.50	35.66	679,572	196,450	19,902	25,752	20,140	357,062	50,793			87,848		7,200	600
2024-04-11	T	BIP.UN	38.19	38.41	37.26	37.35	-0.55	1,237,144	8,254	37.25	37.53	618,623	147,870	29,540	60,320	17,745	137,691	82,318			113,501		100	2,200
2024-04-10	T	BIP.UN	38.86	38.95	37.65	37.90	-1.74	1,768,544	8,509	37.89	38.36	1,014,431	173,981	28,220	28,907	14,006	300,682	38,015			129,351		600	1,100
2024-04-09	T	BIP.UN	39.98	40.27	39.41	39.64	-0.12	1,052,080	5,646	39.54	39.77	534,222	184,154	7,856	28,110	9,087	110,043	33,906			100,755			900
2024-04-08	T	BIP.UN	39.02	39.88	39.02	39.76	0.60	1,017,979	4,702	39.68	39.86	406,082	266,698	15,756	76,368	8,463	143,973	26,069			42,965			600
2024-04-05	T	BIP.UN	38.78	39.60	38.07	39.16	0.61	820,810	5,318	39.04	39.32	289,858	114,421	15,063	35,028	9,525	178,420	26,708		20,000	97,701			900
2024-04-04	T	BIP.UN	39.68	39.99	38.33	38.55	-0.77	968,856	6,167	38.43	38.80	515,242	110,920	20,202	26,321	10,610	124,004	51,624		10,800	61,588		100	200
2024-04-03	T	BIP.UN	39.99	40.43	39.23	39.32	-0.70	908,897	5,571	39.21	39.70	443,470	111,234	13,796	32,953	11,892	173,734	51,357			48,661			100
2024-04-02	T	BIP.UN	40.58	41.05	40.02	40.02	-1.24	1,098,680	5,973	40.00	40.35	458,799	105,133	19,102	33,858	12,519	295,425	62,531			80,778		100	300
2024-04-01	T	BIP.UN	42.17	42.26	41.23	41.26	-1.04	796,545	5,842	41.25	41.70	329,576	86,508	16,357	28,419	13,937	158,620	42,466			88,522		100	1,300
2024-03-28	T	BIP.UN	40.64	42.42	40.48	42.30	1.60	966,154	7,004	42.00	42.40	433,164	117,470	17,308	40,879	13,298	197,300	51,560			67,218			2,300
2024-03-27	T	BIP.UN	40.34	41.03	39.93	40.70	0.46	582,103	4,250	40.55	40.79	277,830	74,204	8,400	29,988	9,116	78,210	22,470			50,163			1,200
2024-03-26	T	BIP.UN	39.52	40.85	39.52	40.24	0.52	868,551	4,823	40.14	40.38	273,044	259,599	22,294	17,245	11,468	91,484	16,938			148,305		100	600
2024-03-25	T	BIP.UN	39.92	40.20	39.70	39.72	-0.29	882,384	5,376	39.65	39.93	401,755	90,200	21,036	42,799	9,710	222,604	23,307			40,197			900
2024-03-22	T	BIP.UN	40.32	40.51	39.55	40.01	-0.33	577,299	4,524	39.94	40.19	259,627	118,593	10,608	26,312	9,696	82,278	21,758			39,131			200
2024-03-21	T	BIP.UN	40.20	40.63	39.88	40.34	0.46	1,177,598	5,518	40.23	40.49	686,455	166,950	14,231	34,298	13,551	93,732	18,512			95,541		1,100	1,231
2024-03-20	T	BIP.UN	39.38	40.68	39.32	39.88	0.36	1,087,779	7,067	39.72	40.00	445,642	155,513	31,850	40,758	21,842	178,714	25,219			137,461		5,000	1,600
2024-03-19	T	BIP.UN	39.40	40.17	38.94	39.52	0.08	894,606	5,232	39.45	39.65	478,941	97,916	12,600	32,404	12,344	133,766	37,893			71,013			1,400
2024-03-18	T	BIP.UN	39.68	39.93	39.14	39.44	-0.42	1,031,957	5,695	39.35	39.44	382,087	94,816	11,218	27,921	10,173	400,958	18,757			59,727		100	2,305
2024-03-15	T	BIP.UN	38.95	40.32	38.87	39.86	0.79	3,346,126	6,966	39.55	40.03	2,701,540	90,478	20,715	60,628	14,455	297,851	62,391			50,664			1,000
2024-03-14	T	BIP.UN	40.09	40.17	38.52	39.07	-0.84	1,212,172	8,124	39.04	39.30	431,305	144,572	29,783	59,266	18,462	199,991	63,300			164,294		100	1,100
2024-03-13	T	BIP.UN	40.14	40.80	39.83	39.91	-0.20	1,008,496	4,969	39.84	40.26	465,088	87,308	19,012	25,867	11,622	266,874	22,694			82,050			1,100
2024-03-12	T	BIP.UN	40.52	41.05	40.10	40.11	-0.42	1,221,058	6,129	40.05	40.40	582,013	244,270	34,700	71,631	13,688	157,707	48,981			41,053		300	1,510
2024-03-11	T	BIP.UN	40.92	41.22	40.24	40.53	-0.49	771,253	4,221	40.39	40.61	430,755	100,054	12,172	29,954	9,150	98,141	21,834			56,147			907
2024-03-08	T	BIP.UN	40.84	41.20	40.09	41.02	0.36	593,338	4,510	40.72	41.07	212,688	114,565	13,120	34,974	10,933	105,947	22,889			56,323			600
2024-03-07	T	BIP.UN	39.00	40.73	39.00	40.66	1.70	1,579,635	8,817	40.17	40.72	713,922	251,116	49,578	44,431	12,565	273,891	67,520			69,432			1,600
2024-03-06	T	BIP.UN	39.07	39.61	38.50	38.96	0.03	1,005,877	6,609	38.90	39.06	446,948	151,631	20,200	76,826	18,912	159,109	23,486			80,549		300	658
2024-03-05	T	BIP.UN	38.90	39.44	38.66	38.93	-0.02	664,001	5,118	38.84	39.07	291,735	87,422	8,674	29,002	10,940	138,142	30,978			45,358			1,705
2024-03-04	T	BIP.UN	39.38	39.43	38.51	38.95	-0.45	716,876	5,485	38.84	39.12	218,786	121,897	21,200	45,257	13,488	149,475	36,441			73,975			900
2024-03-01	T	BIP.UN	38.99	39.66	38.09	39.40	0.74	1,008,933	6,709	39.27	39.50	363,262	130,514	99,438	65,882	21,896	126,228	31,091			119,874		400	3,380
2024-02-29	T	BIP.UN	37.51	39.16	37.46	38.66	1.12	1,721,103	6,414	38.56	38.76	793,245	368,669	19,865	46,402	17,185	223,031	30,401			163,072		100	1,000
2024-02-28	T	BIP.UN	38.12	38.15	37.28	37.54	-1.02	1,394,677	8,044	37.51	37.55	430,177	387,534	14,725	74,191	21,649	265,229	40,624			110,037		500	6,100
2024-02-27	T	BIP.UN	39.44	39.94	38.12	38.56	-0.80	2,161,558	9,537	38.55	38.66	598,421	686,981	19,083	60,499	27,886	407,427	48,850			189,105		800	1,450
2024-02-26	T	BIP.UN	41.20	41.35	39.13	39.36	-1.95	3,123,525	10,785	39.31	39.71	1,268,773	940,052	45,182	101,518	22,319	489,094	66,851			146,728			1,600
2024-02-23	T	BIP.UN	41.52	41.92	41.03	41.31	-0.17	1,094,909	6,003	41.27	41.50	530,044	190,955	17,869	60,210	15,428	170,777	34,943			49,602		400	2,315
2024-02-22	T	BIP.UN	43.26	43.50	41.36	41.48	-1.50	1,499,734	6,127	41.39	41.99	340,202	647,988	34,838	35,998	16,323	171,216	43,800			162,381		900	1,100
2024-02-21	T	BIP.UN	43.11	43.66	42.88	42.98	-0.11	949,594	6,022	42.89	43.12	411,628	100,883	12,800	48,205	11,587	230,264	47,740			54,631		1,300	4,700
2024-02-20	T	BIP.UN	42.74	43.44	42.71	43.09	0.22	903,893	5,015	43.00	43.26	389,096	107,646	32,142	40,726	15,350	227,935	29,173			37,628		1,700	1,191
2024-02-16	T	BIP.UN	42.58	43.15	42.43	42.87	-0.08	711,781	4,930	42.73	42.98	315,475	114,798	12,097	33,581	9,218	105,300	9,347			66,000		1,200	200
2024-02-15	T	BIP.UN	41.91	42.98	41.72	42.95	1.40	933,666	6,599	42.55	43.00	445,286	106,229	22,526	39,316	12,106	159,100	32,740			79,843		100	1,100
2024-02-14	T	BIP.UN	40.94	41.58	40.50	41.55	1.28	1,226,064	7,541	41.38	41.65	329,608	217,234	18,334	45,926	14,729	420,703	43,428			107,472		100	500
2024-02-13	T	BIP.UN	41.75	42.00	40.04	40.27	-2.23	1,758,054	8,659	40.13	40.40	724,139	146,400	19,919	58,091	13,345	350,726	89,770			279,519		200	1,000
2024-02-12	T	BIP.UN	41.76	42.73	41.76	42.50	0.59	855,553	4,676	42.42	42.62	335,274	132,759	13,105	47,528	11,388	191,465	37,936			53,854		200	300
2024-02-09	T	BIP.UN	41.03	42.18	41.03	41.91	0.51	590,330	4,047	41.63	42.04	209,752	129,530	15,459	36,232	12,073	110,128	25,906			37,527		1,300	1,000
2024-02-08	T	BIP.UN	41.57	41.75	40.84	41.40	-0.28	979,851	5,914	41.29	41.51	428,538	165,347	28,800	39,040	12,661	176,655	27,675			69,585		2,400	500
2024-02-07	T	BIP.UN	42.72	42.85	41.66	41.68	-0.71	1,122,286	4,991	41.60	41.91	385,521	109,795	6,346	38,586	10,253	353,392	31,776			130,034		6,500	300
2024-02-06	T	BIP.UN	42.03	42.55	41.83	42.39	0.39	1,085,197	5,055	42.39	42.55	223,778	256,164	13,809	47,551	16,594	396,655	37,784			67,920		1,300	1,600
2024-02-05	T	BIP.UN	41.59	42.53	41.30	42.00	-0.16	1,106,260	7,685	41.99	42.30	408,165	134,828	23,789	113,732	13,717	202,851	78,904			88,949		2,800	1,200