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
2024-05-03	T	BIPC	45.22	45.85	45.13	45.64	1.13	393,231	3,238	45.55	45.82	245,996	34,500	18,222	10,581	5,908	37,317	13,808			18,921		1,800	300
2024-05-02	T	BIPC	43.29	44.66	42.93	44.51	1.54	578,284	3,502	44.07	44.67	298,675	61,925	36,665	10,632	6,537	120,310	14,148			20,114			2,300
2024-05-01	T	BIPC	42.07	43.67	40.39	42.97	1.03	653,319	4,888	42.70	43.12	358,019	37,900	29,555	13,643	7,452	95,600	10,852			89,060		100	1,100
2024-04-30	T	BIPC	42.11	42.58	41.85	41.94	-0.64	398,711	3,172	41.79	42.13	223,238	43,599	22,114	11,055	5,191	55,560	10,971			19,011			600
2024-04-29	T	BIPC	42.74	43.21	42.27	42.58	-0.21	324,290	2,429	42.35	42.62	173,179	29,965	22,928	19,105	5,909	31,800	21,605			8,728			1,500
2024-04-26	T	BIPC	43.35	43.39	42.55	42.79	-0.39	335,614	2,390	42.59	42.96	168,542	39,415	35,700	21,603	6,653	29,510	21,521			7,854			1,300
2024-04-25	T	BIPC	43.12	43.32	42.55	43.18	-0.34	319,334	2,051	42.97	43.34	190,127	29,471	14,494	11,832	4,247	33,500	11,653			17,989			1,300
2024-04-24	T	BIPC	43.32	43.63	42.80	43.52	0.29	290,514	1,900	43.36	43.69	180,713	26,315	12,086	8,232	4,058	22,900	6,871			18,304		100	1,100
2024-04-23	T	BIPC	42.89	43.80	42.80	43.23	0.32	278,076	2,214	43.06	43.43	150,988	30,600	17,312	7,708	4,136	34,100	11,198			15,726			600
2024-04-22	T	BIPC	42.56	43.59	42.32	42.91	0.48	280,281	2,235	42.69	43.05	148,488	27,600	19,367	15,608	3,322	26,504	15,169			13,424			2,000
2024-04-19	T	BIPC	41.00	42.52	41.00	42.43	1.27	313,791	2,447	42.26	42.51	169,984	21,800	22,913	9,703	3,046	43,200	11,739			12,665		100	404
2024-04-18	T	BIPC	40.86	41.43	40.57	41.16	0.28	354,552	2,314	41.01	41.35	209,372	22,200	23,709	14,404	5,459	36,599	19,535			16,624			1,000
2024-04-17	T	BIPC	40.16	41.42	39.90	40.88	0.95	613,542	4,904	40.75	41.00	318,384	50,100	33,609	10,004	5,344	151,700	16,424			21,606			4,123
2024-04-16	T	BIPC	40.68	40.68	39.41	39.93	-0.56	772,645	5,946	39.86	40.10	389,944	101,426	85,271	33,525	10,776	83,717	35,267			15,272		100	4,200
2024-04-15	T	BIPC	41.41	41.55	40.11	40.49	-0.91	1,006,630	4,528	40.37	40.71	436,383	42,585	51,468	25,684	10,841	360,098	36,138			28,944		300	3,850
2024-04-12	T	BIPC	42.05	42.57	41.17	41.40	-0.98	630,175	4,061	41.25	41.69	234,374	177,439	45,817	18,352	4,345	73,500	20,695			42,774			2,400
2024-04-11	T	BIPC	43.30	43.58	42.35	42.38	-1.02	688,317	6,131	42.29	42.76	255,853	100,094	31,300	25,400	5,106	76,141	112,191			68,666			3,305
2024-04-10	T	BIPC	44.75	44.76	43.06	43.40	-2.11	598,553	4,153	43.33	43.50	330,784	65,030	38,768	19,166	6,793	56,412	34,682			34,375		700	2,965
2024-04-09	T	BIPC	45.67	46.17	45.25	45.51	0.14	243,735	1,781	45.33	45.69	143,234	21,027	20,955	6,567	4,568	22,600	6,801			11,757			1,486
2024-04-08	T	BIPC	45.99	45.99	45.00	45.37	-0.40	298,583	2,486	45.14	45.51	145,122	35,771	28,288	13,300	4,874	29,900	13,412			19,784		200	1,100
2024-04-05	T	BIPC	44.72	45.82	44.52	45.77	1.02	299,937	2,385	45.33	45.93	141,345	38,700	29,410	16,000	4,768	27,500	16,046			16,034		400	2,400
2024-04-04	T	BIPC	45.64	45.91	44.74	44.75	-0.57	344,741	2,299	44.71	45.10	212,649	33,523	26,523	9,007	4,233	20,900	9,962			20,260			200
2024-04-03	T	BIPC	46.73	47.30	45.06	45.32	-1.92	362,414	2,576	45.30	45.80	175,337	34,311	21,509	5,745	4,189	92,200	12,201			12,824		100
2024-04-02	T	BIPC	47.85	47.85	46.40	47.24	-1.14	355,150	2,403	47.04	47.44	220,601	30,925	22,133	13,547	3,085	30,200	13,403			14,441			1,200
2024-04-01	T	BIPC	48.94	48.94	47.93	48.38	-0.42	182,340	1,484	48.24	48.51	86,113	21,300	19,524	9,085	3,210	18,300	6,705			13,612		100	400
2024-03-28	T	BIPC	47.79	49.12	47.59	48.80	1.07	241,261	2,002	48.58	48.98	142,142	20,800	14,550	6,460	3,986	21,380	11,562			14,750			904
2024-03-27	T	BIPC	46.61	48.00	46.61	47.73	1.24	214,926	1,852	47.54	47.83	110,050	31,600	23,595	7,547	4,686	13,600	4,351			13,468			900
2024-03-26	T	BIPC	46.50	47.38	46.25	46.49	0.05	320,805	2,204	46.35	46.59	164,743	41,179	31,299	7,723	4,983	33,000	11,801			15,535			1,000
2024-03-25	T	BIPC	46.48	46.73	46.07	46.44	-0.14	467,984	2,777	46.30	46.60	246,983	32,200	43,918	11,921	6,731	89,592	17,728			13,851			900
2024-03-22	T	BIPC	46.65	47.00	46.16	46.58	-0.06	350,983	2,876	46.44	46.75	184,989	42,533	24,497	10,377	3,038	56,882	12,054			11,234			1,200
2024-03-21	T	BIPC	46.69	47.20	46.14	46.64	0.25	284,726	2,347	46.61	46.82	130,715	35,312	32,373	11,440	3,381	35,772	10,990			17,637		100	900
2024-03-20	T	BIPC	45.26	46.74	45.26	46.39	0.73	296,159	2,189	46.24	46.44	183,055	28,309	26,600	9,274	4,295	21,519	6,687			10,852			1,800
2024-03-19	T	BIPC	45.04	46.24	44.80	45.66	0.55	294,653	1,669	45.51	45.69	197,829	18,300	26,602	7,646	3,957	17,300	7,301			10,926			800
2024-03-18	T	BIPC	45.88	45.88	45.00	45.11	-0.82	368,214	2,511	45.00	45.19	221,946	28,200	28,994	7,925	3,590	31,300	25,760			17,138			416
2024-03-15	T	BIPC	44.89	46.25	44.64	45.93	1.15	854,627	3,465	45.54	46.09	606,622	33,285	83,001	36,663	8,961	33,762	27,884			12,932		100	6,900
2024-03-14	T	BIPC	46.37	46.37	44.50	44.78	-1.18	865,343	4,865	44.56	44.84	571,250	44,800	65,978	25,414	9,697	72,100	40,208			21,292			4,400
2024-03-13	T	BIPC	46.11	46.80	45.83	45.96	-0.14	234,163	1,889	45.85	46.29	134,124	26,400	20,073	6,800	4,277	17,800	8,335			11,091			1,419
2024-03-12	T	BIPC	46.43	47.25	45.94	46.10	-0.66	372,681	2,520	46.00	46.36	181,253	34,000	54,991	18,540	8,146	32,300	21,424			13,907		200	1,000
2024-03-11	T	BIPC	47.33	47.66	46.00	46.76	-0.86	338,597	2,289	46.63	46.92	206,591	25,825	29,521	6,920	3,910	28,000	8,604			18,854			713
2024-03-08	T	BIPC	46.72	48.18	46.69	47.62	0.93	221,893	1,874	47.41	47.72	108,112	23,700	28,728	7,754	5,707	19,900	5,513			16,880		100	500
2024-03-07	T	BIPC	47.16	47.43	46.24	46.69	-0.05	313,490	2,328	46.55	46.86	146,814	30,240	25,072	9,952	5,418	54,768	13,992			22,581			500
2024-03-06	T	BIPC	47.24	47.46	45.91	46.74	0.17	206,384	1,716	46.70	46.82	96,783	22,700	23,718	4,414	6,382	18,300	7,474			20,472		100	1,100
2024-03-05	T	BIPC	46.00	46.62	45.76	46.57	0.57	225,040	1,811	46.41	46.73	126,068	22,700	29,100	5,154	4,334	16,800	4,230			13,233			300
2024-03-04	T	BIPC	45.81	46.50	45.12	46.00	0.19	241,184	1,560	45.87	46.19	155,752	14,000	17,800	9,358	5,247	8,300	6,767			15,995			500
2024-03-01	T	BIPC	45.28	46.01	44.25	45.81	0.78	212,635	1,795	45.50	45.95	99,514	26,024	21,940	7,370	4,565	24,180	5,644			18,099		100	200
2024-02-29	T	BIPC	44.69	46.26	44.36	45.03	0.67	379,330	2,222	45.00	45.19	263,497	21,336	26,006	9,515	4,583	21,600	5,549			21,914		400	300
2024-02-28	T	BIPC	44.99	45.03	44.27	44.36	-1.03	278,085	2,391	44.24	44.39	130,582	29,647	39,076	15,502	9,722	21,957	15,976			10,289		500	900
2024-02-27	T	BIPC	46.42	46.73	45.31	45.39	-1.07	275,047	1,961	45.36	45.70	161,158	18,138	32,637	9,917	5,582	19,366	8,524			14,699			275
2024-02-26	T	BIPC	48.12	48.12	46.08	46.46	-1.73	463,980	2,969	46.35	46.65	252,043	41,635	73,497	19,718	6,004	32,600	20,302			11,916			800
2024-02-23	T	BIPC	48.48	48.86	47.85	48.19	-0.11	241,883	1,642	48.11	48.23	148,689	20,595	23,260	9,590	4,660	10,900	13,356			6,663			1,782
2024-02-22	T	BIPC	50.20	50.20	48.19	48.30	-1.84	199,729	1,693	48.25	48.35	81,600	28,400	21,015	8,419	5,369	23,088	13,167			12,147
2024-02-21	T	BIPC	49.63	50.43	49.60	50.14	0.35	249,161	2,142	49.96	50.27	126,479	33,110	21,700	6,921	6,034	15,903	18,948			14,632			300
2024-02-20	T	BIPC	48.82	49.95	48.82	49.79	0.52	287,415	1,976	49.79	49.94	152,248	27,300	33,535	15,408	7,255	19,732	15,396			11,782			1,130
2024-02-16	T	BIPC	48.47	49.32	48.25	49.27	0.43	201,598	1,652	49.27	49.47	113,967	25,148	14,446	6,400	3,626	16,000	6,113			12,183			400
2024-02-15	T	BIPC	47.63	49.24	47.63	48.84	1.23	569,393	3,641	48.51	48.94	307,642	53,200	42,767	11,356	5,518	54,282	26,985			59,296		100	2,400
2024-02-14	T	BIPC	47.06	47.71	46.60	47.61	0.72	361,092	1,954	47.50	47.70	242,550	23,219	30,912	6,597	5,140	24,400	9,952			12,583		300	800
2024-02-13	T	BIPC	48.29	48.54	46.345	46.89	-2.56	563,876	3,478	46.80	47.06	356,906	33,906	42,965	16,214	7,989	44,000	31,842			19,325			1,600
2024-02-12	T	BIPC	48.84	50.26	48.81	49.45	0.59	389,845	2,339	49.30	49.71	261,173	17,700	30,991	12,980	5,471	22,900	18,865			12,786			2,770
2024-02-09	T	BIPC	48.31	48.88	47.83	48.86	0.48	136,388	1,273	48.56	48.89	67,795	16,088	12,407	4,205	4,018	7,500	5,102			13,736		400	1,000
2024-02-08	T	BIPC	48.65	48.69	47.74	48.38	-0.24	157,315	1,322	48.25	48.48	73,823	18,450	22,277	3,283	3,837	7,590	9,359			12,348		200	1,100
2024-02-07	T	BIPC	49.41	49.59	48.13	48.62	-0.60	272,892	1,865	48.41	48.72	150,422	25,500	30,104	8,165	5,937	21,052	15,844			10,417		300	1,300
2024-02-06	T	BIPC	48.55	49.44	48.14	49.22	0.58	320,183	2,385	49.01	49.34	167,006	27,539	45,930	12,683	8,198	16,900	22,590			11,723		500	2,528
2024-02-05	T	BIPC	48.17	48.78	47.36	48.64	0.15	351,933	2,944	48.41	48.75	151,370	30,771	57,550	28,200	10,118	19,400	33,123			10,847		900	4,813