Toronto - Delayed Quote CAD

Brookfield Infrastructure Partners L.P. (BIP-PB.TO)

25.20
0.00
(0.00%)
At close: May 8 at 3:54:41 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202525.2025.2025.2025.2025.20-
May 8, 202525.1125.2025.1125.2025.202,100
May 7, 202525.0725.0725.0725.0725.07100
May 6, 202525.0525.0525.0525.0525.05-
May 5, 202525.0525.0525.0525.0525.05-
May 2, 202525.0825.0825.0525.0525.052,950
May 1, 202525.0525.1025.0025.0525.052,152
Apr 30, 202525.0525.0525.0525.0525.05-
Apr 29, 202524.9825.0524.9825.0525.0521,000
Apr 28, 202524.8224.8224.8124.8124.8120,300
Apr 25, 202524.8024.8024.8024.8024.80-
Apr 24, 202524.8024.8024.8024.8024.80500
Apr 23, 202524.8024.8524.8024.8124.813,800
Apr 22, 202524.6524.7524.6124.7524.754,100
Apr 21, 202524.6524.6524.6124.6124.612,400
Apr 17, 202524.7524.8024.6524.6524.652,249
Apr 16, 202524.9424.9424.9424.9424.94300
Apr 15, 202524.6124.6124.6024.6024.60400
Apr 14, 202524.6524.7524.6524.7524.752,600
Apr 11, 202524.5024.5024.5024.5024.50-
Apr 10, 202524.6724.6724.5024.5024.501,400
Apr 9, 202524.7024.7024.7024.7024.701,000
Apr 8, 202524.7024.7024.6924.7024.705,300
Apr 7, 202524.4224.6024.2124.4024.406,727
Apr 4, 202524.9824.9824.6024.6024.604,840
Apr 3, 202525.0225.0225.0225.0225.02100
Apr 2, 202525.0025.0025.0025.0025.001,700
Apr 1, 202524.9525.0024.9224.9224.928,301
Mar 31, 202524.9025.0024.8225.0025.004,267
Mar 28, 202524.8124.8124.8124.8124.81-
Mar 27, 202524.8124.8124.8124.8124.811,000
Mar 26, 202524.9024.9024.9024.9024.90800
Mar 25, 202524.9324.9324.9024.9024.9040,600
Mar 24, 202524.9524.9524.9524.9524.956,900
Mar 21, 202524.9524.9524.9524.9524.95300
Mar 20, 202524.9524.9524.9524.9524.95500
Mar 19, 202524.9924.9924.9924.9924.99200
Mar 18, 202524.9924.9924.9924.9924.991,750
Mar 17, 202525.0025.0025.0025.0025.00100
Mar 14, 202524.8524.8524.8524.8524.851,500
Mar 13, 202524.8524.8524.8524.8524.85100
Mar 12, 202524.8124.8124.8124.8124.81-
Mar 11, 202524.8524.8624.8124.8124.811,200
Mar 10, 202525.0025.0024.8024.8024.803,795
Mar 7, 202524.9024.9024.9024.9024.90-
Mar 6, 202524.9024.9024.9024.9024.901,000
Mar 5, 202524.8525.0024.8525.0025.003,748
Mar 4, 202524.9024.9024.8524.8524.855,640
Mar 3, 202525.0025.0025.0025.0025.001,900
Feb 28, 2025 0.34375 Dividend
Feb 28, 202525.0025.0024.9525.0025.007,531
Feb 27, 202525.0525.0525.0525.0524.71300
Feb 26, 202525.0125.0125.0025.0024.661,722
Feb 25, 202525.0825.0825.0125.0124.671,300
Feb 24, 202525.1625.1625.1625.1624.81-
Feb 21, 202525.1625.1625.1625.1624.81200
Feb 20, 202525.0125.0125.0125.0124.67-
Feb 19, 202525.0125.0125.0125.0124.67500
Feb 18, 202525.0825.0825.0225.0224.68600
Feb 14, 202525.1225.1225.1225.1224.781,268
Feb 13, 202524.9925.0024.9625.0024.666,400
Feb 12, 202524.9525.0024.9524.9524.616,211
Feb 11, 202525.0025.0024.9524.9524.613,620
Feb 10, 202525.0025.0125.0025.0124.67200
Feb 7, 202525.0025.0125.0025.0124.674,175
Feb 6, 202525.0025.0025.0025.0024.6634,900
Feb 5, 202525.0025.0024.8925.0024.662,300
Feb 4, 202524.9525.0124.9525.0024.667,817
Feb 3, 202524.8024.9524.8024.9524.614,000
Jan 31, 202524.8624.9924.8624.9924.653,491
Jan 30, 202524.9025.0024.9024.9524.612,000
Jan 29, 202525.0025.0025.0025.0024.66500
Jan 28, 202524.7625.0024.7625.0024.663,400
Jan 27, 202524.9324.9324.7724.7724.431,600
Jan 24, 202525.0025.0024.9324.9324.597,300
Jan 23, 202525.0025.0025.0025.0024.66600
Jan 22, 202525.0025.0025.0025.0024.661,700
Jan 21, 202525.0025.0525.0025.0024.668,000
Jan 20, 202524.9924.9924.9924.9924.651,300
Jan 17, 202525.0225.0224.8724.8724.534,496
Jan 16, 202525.0025.0125.0025.0124.67600
Jan 15, 202525.0025.0025.0025.0024.66-
Jan 14, 202524.9525.0024.9525.0024.6622,800
Jan 13, 202525.0025.0524.9524.9524.611,100
Jan 10, 202525.0325.0525.0325.0524.71200
Jan 9, 202524.9524.9524.9524.9524.61-
Jan 8, 202524.9525.0524.9524.9524.619,729
Jan 7, 202524.9525.0024.9024.9024.562,700
Jan 6, 202524.9225.1024.9225.1024.763,650
Jan 3, 202525.2025.2025.0025.0024.66400
Jan 2, 202525.2425.2425.2425.2424.89-
Dec 31, 202425.0525.2425.0025.2424.893,413
Dec 30, 202425.0025.0125.0025.0124.672,000
Dec 27, 202425.5125.5125.5125.5125.16-
Dec 24, 202425.1425.5125.1425.5125.168,700
Dec 23, 202424.8525.1424.8525.1424.802,800
Dec 20, 202424.8024.8024.7524.7524.411,600
Dec 19, 202424.8624.8624.7224.8024.461,200
Dec 18, 202425.1325.1325.1325.1324.79600
Dec 17, 202425.0025.0025.0025.0024.66350
Dec 16, 202425.0025.0025.0025.0024.66140
Dec 13, 202424.9724.9724.9724.9724.63200
Dec 12, 202424.8524.8524.8524.8524.51-
Dec 11, 202425.0125.0124.8524.8524.51900
Dec 10, 202425.0025.0125.0025.0124.67700
Dec 9, 202425.3025.3025.3025.3024.95772
Dec 6, 202424.8624.8724.8624.8724.531,000
Dec 5, 202424.9024.9024.9024.9024.561,830
Dec 4, 202425.0025.0024.9124.9124.573,200
Dec 3, 202424.8425.0024.8425.0024.663,594
Dec 2, 202424.8924.9024.8924.9024.561,888
Nov 29, 2024 0.34375 Dividend
Nov 29, 202425.0025.0125.0025.0024.666,142
Nov 28, 202425.1025.2925.1025.2924.601,121
Nov 27, 202425.1025.1025.1025.1024.422,800
Nov 26, 202425.1225.1225.1025.1024.42600
Nov 25, 202425.0425.5725.0125.5724.883,022
Nov 22, 202425.0425.0425.0025.0024.321,390
Nov 21, 202424.9525.0524.9525.0424.365,421
Nov 20, 202424.9524.9524.9524.9524.27400
Nov 19, 202424.7724.9524.7124.9524.272,485
Nov 18, 202424.8524.8624.7724.8324.162,300
Nov 15, 202424.6524.6524.6524.6523.981,000
Nov 14, 202424.5424.5624.5424.5523.883,227
Nov 13, 202424.4424.4924.3724.3723.712,221
Nov 12, 202424.4024.4024.3524.3523.692,900
Nov 11, 202424.3624.3624.3624.3623.70101
Nov 8, 202424.2824.5424.2824.4023.742,075
Nov 7, 202424.3324.3324.3324.3323.67-
Nov 6, 202424.2724.3624.2724.3323.671,300
Nov 5, 202424.3124.3124.2724.2723.61600
Nov 4, 202424.2524.3924.2524.3923.733,102
Nov 1, 202424.2624.2624.2624.2623.60-
Oct 31, 202424.3924.3924.2624.2623.60800
Oct 30, 202424.2524.3824.2524.3823.724,938
Oct 29, 202424.2524.2524.2024.2123.555,118
Oct 28, 202424.4024.4024.4024.4023.74100
Oct 25, 202424.5424.5424.5424.5423.87-
Oct 24, 202424.5424.5424.5424.5423.87150
Oct 23, 202424.2724.2724.2724.2723.61200
Oct 22, 202424.3524.3524.3524.3523.691,000
Oct 21, 202424.2524.2524.2524.2523.59950
Oct 18, 202424.3124.4124.2524.4123.751,543
Oct 17, 202424.5624.5624.2624.4523.79800
Oct 16, 202424.3224.3224.2624.2623.601,000
Oct 15, 202424.5524.5524.2524.2523.591,846
Oct 11, 202424.5624.5624.5524.5523.88900
Oct 10, 202424.5524.5524.5524.5523.88200
Oct 9, 202424.5324.6724.4624.6724.001,938
Oct 8, 202424.3024.3024.3024.3023.64-
Oct 7, 202424.5924.5924.3024.3023.64900
Oct 4, 202424.5924.5924.5924.5923.92500
Oct 3, 202424.5024.5924.5024.5523.88700
Oct 2, 202424.2824.2824.2624.2623.601,500
Oct 1, 202424.2724.2724.2724.2723.61100
Sep 30, 202424.2824.2824.2824.2823.62501
Sep 27, 202424.2524.2524.2524.2523.593,200
Sep 26, 202424.2624.2624.2524.2523.598,000
Sep 25, 202424.3024.3024.2524.2523.593,100
Sep 24, 202424.1524.2524.1524.2523.59600
Sep 23, 202424.2824.2824.1024.1023.4518,900
Sep 20, 202424.5024.5424.5024.5423.87200
Sep 19, 202424.4024.4024.4024.4023.74-
Sep 18, 202424.4024.4024.4024.4023.741,356
Sep 17, 202424.3924.4024.3124.4023.742,700
Sep 16, 202424.3824.4524.2624.2623.601,300
Sep 13, 202424.2524.2624.2524.2623.601,100
Sep 12, 202424.2524.2524.2524.2523.59-
Sep 11, 202424.3224.4024.2524.2523.598,900
Sep 10, 202424.1424.1424.1424.1423.49300
Sep 9, 202424.2824.3124.2824.3023.646,600
Sep 6, 202424.3124.3124.0124.0123.366,450
Sep 5, 202424.2524.2624.2524.2623.60980
Sep 4, 202424.2624.2624.2624.2623.60-
Sep 3, 202424.6724.6724.2624.2623.602,039
Aug 30, 2024 0.34375 Dividend
Aug 30, 202424.6024.8424.6024.8424.172,799
Aug 29, 202424.8924.8924.8924.8923.88225
Aug 28, 202424.5924.5924.5924.5923.59-
Aug 27, 202424.5924.5924.5924.5923.59200
Aug 26, 202424.5224.9524.5224.9523.94300
Aug 23, 202424.9724.9724.9724.9723.963,392
Aug 22, 202424.6324.8824.6324.8823.87300
Aug 21, 202424.8524.8524.8524.8523.84-
Aug 20, 202424.9024.9024.8524.8523.843,300
Aug 19, 202424.8024.8024.8024.8023.79-
Aug 16, 202424.7924.8024.7924.8023.792,600
Aug 15, 202424.6624.6624.6624.6623.66-
Aug 14, 202424.5024.6624.5024.6623.661,180
Aug 13, 202424.4624.4624.4624.4623.471,300
Aug 12, 202424.5024.5024.5024.5023.51-
Aug 9, 202424.5024.5024.5024.5023.51-
Aug 8, 202424.5024.5024.5024.5023.513,643
Aug 7, 202424.2524.2524.2524.2523.27300
Aug 6, 202424.2924.2924.2524.2523.2713,257
Aug 2, 202424.2824.5024.2824.5023.51500
Aug 1, 202424.7924.7924.7024.7023.70300
Jul 31, 202424.6724.6724.3324.5823.5811,787
Jul 30, 202424.6724.6724.6724.6723.671,800
Jul 29, 202424.5024.6524.5024.6523.6540,200
Jul 26, 202424.6024.9124.6024.7423.747,887
Jul 25, 202424.8024.8024.8024.8023.79-
Jul 24, 202424.6324.8024.6324.8023.79500
Jul 23, 202424.5524.6224.5124.6223.621,495
Jul 22, 202424.5024.6524.5024.6523.651,200
Jul 19, 202424.3724.5524.3724.3723.383,214
Jul 18, 202424.5024.6224.5024.5923.593,800
Jul 17, 202424.4024.5024.4024.5023.512,125
Jul 16, 202424.3424.3424.3424.3423.35-
Jul 15, 202424.3124.3424.3124.3423.352,100
Jul 12, 202424.4024.4024.3024.3023.311,500
Jul 11, 202424.7024.7024.5224.5223.5313,001
Jul 10, 202424.7124.7124.7024.7023.702,700
Jul 9, 202424.8924.9024.8824.8823.872,200
Jul 8, 202424.7524.7524.7524.7523.752,047
Jul 5, 202424.3624.7524.3624.7523.753,200
Jul 4, 202424.3424.4324.3424.4323.442,000
Jul 3, 202424.2424.3124.2024.3123.325,561
Jul 2, 202423.9624.2123.9624.2123.23901
Jun 28, 202424.0724.2324.0424.2323.252,306
Jun 27, 202424.2324.2324.1024.1523.172,757
Jun 26, 202424.2324.2324.2324.2323.25800
Jun 25, 202424.3124.3224.3124.3123.321,793
Jun 24, 202424.3624.3624.2324.2523.271,500
Jun 21, 202424.0224.4824.0124.4823.493,500
Jun 20, 202424.1824.1824.0424.0523.074,262
Jun 19, 202423.9023.9523.9023.9522.983,339
Jun 18, 202423.9323.9523.9223.9522.9810,413
Jun 17, 202424.0524.0523.9523.9622.9934,800
Jun 14, 202424.1524.1524.0724.1023.126,756
Jun 13, 202424.1524.1524.1524.1523.172,500
Jun 12, 202424.2024.4024.1524.1523.177,682
Jun 11, 202424.1124.2424.1124.2423.263,600
Jun 10, 202424.2424.2424.2424.2423.26200
Jun 7, 202424.1524.1524.1524.1523.17300
Jun 6, 202424.3824.3824.3824.3823.39-
Jun 5, 202424.0024.3824.0024.3823.395,600
Jun 4, 202424.1524.2024.1524.1523.174,600
Jun 3, 202424.0524.1924.0524.1923.211,800
May 31, 2024 0.34375 Dividend
May 31, 202424.0024.0523.9524.0023.033,700
May 30, 202424.4824.4824.3924.3923.07400
May 29, 202424.4424.4424.4424.4423.12-
May 28, 202424.2224.4424.2224.4423.12400
May 27, 202424.3024.5024.3024.5023.177,346
May 24, 202424.4224.4224.3024.3223.005,061
May 23, 202424.2024.3724.1924.3723.058,759
May 22, 202424.4024.4024.2024.2022.891,400
May 21, 202424.1724.1724.1724.1722.86400
May 17, 202424.3524.3524.1324.1322.82200
May 16, 202424.3524.3524.3524.3523.03-
May 15, 202424.0524.3524.0524.3523.031,800
May 14, 202424.3524.3524.3524.3523.03-
May 13, 202424.0124.3524.0024.3523.033,100
May 10, 202424.1024.1523.9924.1522.842,984
May 9, 202423.8623.8623.7423.7422.46200