BIP Investment Corporation (BIK.PR.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 25.64 | 0 | 0.00 | 25.64 | 25.64 | 25.64 | 0 |
| 1721252400 | 25.64 | -0.05 | -0.19 | 25.65 | 25.7 | 25.63 | 2229 |
| 1721166000 | 25.69 | 0.19 | 0.75 | 25.51 | 25.69 | 25.5 | 800 |
| 1721079600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2700 |
| 1720820400 | 25.5 | -0.04 | -0.16 | 25.6 | 25.6 | 25.5 | 1226 |
| 1720734000 | 25.54 | -0.02 | -0.08 | 25.5 | 25.54 | 25.5 | 526 |
| 1720647600 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 106 |
| 1720561200 | 25.56 | 0.06 | 0.24 | 25.41 | 25.57 | 25.4 | 2300 |
| 1720474800 | 25.5 | -0.06 | -0.23 | 25.31 | 25.5 | 25.31 | 1177 |
| 1720215600 | 25.56 | 0.27 | 1.07 | 25.48 | 25.56 | 25.48 | 800 |
| 1720129200 | 25.29 | -0.04 | -0.16 | 25.35 | 25.45 | 25.29 | 2500 |
| 1720042800 | 25.33 | 0.03 | 0.12 | 25.17 | 25.34 | 25.17 | 1300 |
| 1719956400 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.25 | 2302 |
| 1719610800 | 25.3 | 0.14 | 0.56 | 25.3 | 25.3 | 25.3 | 100 |
| 1719524400 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 34 |
| 1719438000 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 0 |
| 1719351600 | 25.16 | 0.06 | 0.24 | 25.11 | 25.16 | 25.1 | 1700 |
| 1719265200 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1719006000 | 25.1 | -0.11 | -0.44 | 25.44 | 25.44 | 25 | 3900 |
| 1718919600 | 25.21 | -0.04 | -0.16 | 25.25 | 25.45 | 25.21 | 2300 |
| 1718833200 | 25.25 | -0.2 | -0.79 | 25.35 | 25.35 | 25.25 | 1433 |
| 1718746800 | 25.45 | 0.2 | 0.79 | 25.26 | 25.45 | 25.25 | 2900 |
| 1718660400 | 25.25 | -0.01 | -0.04 | 25.26 | 25.27 | 25.25 | 2959 |
| 1718401200 | 25.26 | 0.06 | 0.24 | 25.1 | 25.35 | 25.1 | 6242 |
| 1718314800 | 25.2 | 0 | 0.00 | 25.45 | 25.45 | 25.2 | 3700 |
| 1718228400 | 25.2 | -0.05 | -0.20 | 25.25 | 25.3 | 25.15 | 3905 |
| 1718142000 | 25.25 | 0.1 | 0.40 | 25.1 | 25.25 | 25.1 | 2966 |
| 1718055600 | 25.15 | 0.05 | 0.20 | 25.15 | 25.15 | 25.15 | 3400 |
| 1717796400 | 25.1 | 0 | 0.00 | 25.1 | 25.17 | 25.1 | 5743 |
| 1717710000 | 25.1 | 0.08 | 0.32 | 25.1 | 25.17 | 25.1 | 7503 |
| 1717623600 | 25.02 | -0.14 | -0.56 | 25.15 | 25.16 | 25.02 | 6900 |
| 1717537200 | 25.16 | 0.1 | 0.40 | 25.16 | 25.17 | 25.16 | 1200 |
| 1717450800 | 25.06 | -0.09 | -0.36 | 25.07 | 25.18 | 25.06 | 2400 |
| 1717191600 | 25.15 | 0 | 0.00 | 25 | 25.19 | 25 | 1350 |
| 1717105200 | 25.15 | 0.1 | 0.40 | 25.15 | 25.15 | 25.15 | 200 |
| 1717018800 | 25.05 | -0.15 | -0.60 | 25.12 | 25.25 | 25.05 | 7100 |
| 1716932400 | 25.2 | -0.02 | -0.08 | 25.35 | 25.35 | 25.2 | 1500 |
| 1716846000 | 25.22 | 0.02 | 0.08 | 25.2 | 25.35 | 25.2 | 478 |
| 1716586800 | 25.2 | 0.1 | 0.40 | 25.2 | 25.2 | 25.2 | 3275 |
| 1716500400 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 7055 |
| 1716414000 | 25 | 0 | 0.00 | 25.2 | 25.2 | 25 | 2400 |
| 1716327600 | 25 | 0.08 | 0.32 | 24.91 | 25 | 24.9 | 800 |
| 1715982000 | 24.92 | 0.02 | 0.08 | 24.91 | 24.92 | 24.9 | 2376 |
| 1715895600 | 24.9 | -0.13 | -0.52 | 25.02 | 25.02 | 24.9 | 3100 |
| 1715809200 | 25.03 | -0.17 | -0.67 | 25.03 | 25.03 | 25.03 | 200 |
| 1715722800 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 300 |
| 1715636400 | 25 | 0.08 | 0.32 | 25 | 25 | 25 | 2000 |
| 1715377200 | 24.92 | -0.27 | -1.07 | 25.11 | 25.11 | 24.91 | 2148 |
| 1715290800 | 25.19 | 0.19 | 0.76 | 24.92 | 25.19 | 24.92 | 700 |
| 1715204400 | 25 | 0.02 | 0.08 | 24.9 | 25 | 24.9 | 3800 |
| 1715118000 | 24.98 | 0.08 | 0.32 | 24.9 | 24.98 | 24.9 | 1945 |
| 1715031600 | 24.9 | 0.14 | 0.57 | 24.98 | 24.98 | 24.85 | 2154 |
| 1714772400 | 24.76 | 0.01 | 0.04 | 24.85 | 24.85 | 24.76 | 3500 |
| 1714686000 | 24.75 | 0 | 0.00 | 24.81 | 24.84 | 24.75 | 12600 |
| 1714599600 | 24.75 | -0.05 | -0.20 | 24.86 | 24.86 | 24.75 | 1205 |
| 1714513200 | 24.8 | 0.05 | 0.20 | 24.66 | 24.8 | 24.65 | 1500 |
| 1714426800 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 4500 |
| 1714167600 | 24.8 | 0.09 | 0.36 | 24.8 | 24.8 | 24.8 | 1000 |
| 1714081200 | 24.71 | 0.11 | 0.45 | 24.71 | 24.71 | 24.71 | 400 |
| 1713994800 | 24.6 | -0.24 | -0.97 | 24.6 | 24.6 | 24.6 | 700 |
| 1713908400 | 24.84 | 0.19 | 0.77 | 24.65 | 24.84 | 24.65 | 1400 |
| 1713822000 | 24.65 | 0.05 | 0.20 | 24.6 | 24.65 | 24.6 | 1800 |
| 1713562800 | 24.6 | -0.01 | -0.04 | 24.7 | 24.7 | 24.6 | 4300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
