Toronto - Delayed Quote CAD

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

23.96
+0.06
+(0.25%)
At close: May 13 at 3:24:16 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 13, 202523.9024.0023.9023.9623.965,400
May 12, 202523.9023.9523.9023.9023.909,600
May 9, 202523.6123.8423.6123.8423.847,400
May 8, 202523.6523.6523.6523.6523.65500
May 7, 202523.5823.5823.5023.5023.50300
May 6, 202523.5323.5323.5123.5123.511,600
May 5, 202523.4023.5023.3823.5023.504,800
May 2, 202523.5023.5023.5023.5023.501,100
May 1, 202523.0023.5523.0023.5023.502,595
Apr 30, 202522.9522.9922.8522.9922.991,410
Apr 29, 202522.5122.7022.5122.7022.703,700
Apr 28, 202522.6022.6022.5022.5022.50900
Apr 25, 202522.3622.5922.3522.5022.505,000
Apr 24, 202522.5822.5822.5822.5822.58200
Apr 23, 202522.5022.5022.2522.2522.251,240
Apr 22, 202522.5022.5122.5022.5022.50900
Apr 21, 202522.2522.5022.1222.2522.252,900
Apr 17, 202522.7522.7522.2422.2422.245,352
Apr 16, 202522.5022.5122.5022.5022.501,800
Apr 15, 202522.5022.5322.5022.5322.53500
Apr 14, 202522.4022.5122.2622.4022.402,205
Apr 11, 202522.2522.2522.1022.1022.104,300
Apr 10, 202522.0022.2521.6021.6021.605,475
Apr 9, 202522.1522.7721.5622.7722.773,165
Apr 8, 202522.2022.3222.2022.2522.252,900
Apr 7, 202522.7822.7822.1822.2022.2012,100
Apr 4, 202523.3023.3022.9123.0023.006,291
Apr 3, 202523.5023.5923.5023.5923.59236
Apr 2, 202523.6823.6823.3623.6023.602,100
Apr 1, 202523.4323.5123.4323.5123.512,400
Mar 31, 202523.2323.4123.2323.3923.397,834
Mar 28, 202523.1523.2023.1523.2023.201,550
Mar 27, 202523.3523.4023.1823.1923.194,855
Mar 26, 202523.3023.4523.2023.2023.204,825
Mar 25, 202523.2523.4323.2023.2123.217,900
Mar 24, 202523.3023.3023.2023.2523.253,100
Mar 21, 202523.5923.5923.5023.5023.501,144
Mar 20, 202523.5023.5923.4923.5023.503,000
Mar 19, 202523.4523.4523.3023.3023.304,974
Mar 18, 202523.3523.4923.3123.4523.455,200
Mar 17, 202523.5523.5523.2823.4923.493,139
Mar 14, 202523.5623.5623.5523.5523.552,077
Mar 13, 202523.6523.6523.5523.5523.553,100
Mar 12, 202523.6923.6923.4423.5023.503,200
Mar 11, 202523.9023.9023.7123.7123.712,090
Mar 10, 202524.1424.1423.8923.9923.99700
Mar 7, 202524.1024.1023.8723.8723.87700
Mar 6, 202524.0224.1924.0224.0524.052,127
Mar 5, 202524.3824.5024.3824.5024.504,000
Mar 4, 202524.0024.4424.0024.3124.312,900
Mar 3, 202524.4724.4724.4724.4724.47-
Feb 28, 2025 0.402875 Dividend
Feb 28, 202524.4724.4724.4724.4724.47561
Feb 27, 202524.5024.6024.4024.6024.207,619
Feb 26, 202524.5524.5524.2724.2723.872,852
Feb 25, 202524.4024.4824.2724.2723.872,359
Feb 24, 202524.3124.3124.3124.3123.912,500
Feb 21, 202524.4124.4524.3024.3123.9119,710
Feb 20, 202524.3024.5024.3024.4124.017,759
Feb 19, 202524.5024.5024.2724.2723.874,134
Feb 18, 202524.4924.4924.3524.4924.093,250
Feb 14, 202524.4024.5024.3524.5024.107,293
Feb 13, 202524.4024.5524.3824.5024.109,449
Feb 12, 202524.5024.5524.4124.4124.0113,461
Feb 11, 202524.4024.5024.4024.5024.105,590
Feb 10, 202524.5024.5024.3624.4524.058,600
Feb 7, 202524.5024.5124.4024.4024.006,498
Feb 6, 202524.4324.4324.4324.4324.03300
Feb 5, 202524.5024.5524.3624.3623.965,625
Feb 4, 202524.3524.5524.3524.5024.103,400
Feb 3, 202524.4524.5024.3124.3423.943,600
Jan 31, 202524.5824.6624.5024.5424.1412,089
Jan 30, 202524.5024.5024.5024.5024.101,210
Jan 29, 202524.5524.5524.4524.4624.066,145
Jan 28, 202524.6024.6524.6024.6024.204,083
Jan 27, 202524.4724.7024.4724.6224.223,916
Jan 24, 202524.4024.5524.4024.4724.076,700
Jan 23, 202524.6324.7024.6024.6024.203,152
Jan 22, 202524.6024.7524.6024.6124.211,470
Jan 21, 202524.3024.6524.2624.6524.2514,617
Jan 20, 202524.2524.3024.2524.3023.90901
Jan 17, 202524.2024.4024.2024.2023.808,288
Jan 16, 202524.0524.0524.0524.0523.66400
Jan 15, 202524.0224.0223.8723.8823.498,200
Jan 14, 202523.9524.0023.9024.0023.618,518
Jan 13, 202523.9923.9923.8823.9923.606,078
Jan 10, 202524.0024.0223.9923.9923.6010,000
Jan 9, 202523.9924.0023.9924.0023.612,415
Jan 8, 202523.8724.0023.6024.0023.617,745
Jan 7, 202523.5923.8723.5923.8723.487,524
Jan 6, 202523.5023.6523.5023.6523.262,001
Jan 3, 202523.5023.5023.3123.3222.943,415
Jan 2, 202523.2423.2423.2423.2422.86200
Dec 31, 202423.4223.4223.4223.4223.044,374
Dec 30, 202423.0123.0923.0023.0722.692,800
Dec 27, 202423.2523.2523.0123.0122.63900
Dec 24, 202423.4023.4023.1123.1122.733,100
Dec 23, 202423.1823.2023.1023.1022.723,661
Dec 20, 202423.2223.2223.2023.2022.82600
Dec 19, 202423.2523.3023.1723.3022.926,600
Dec 18, 202423.5023.5023.3723.3823.001,900
Dec 17, 202423.7223.7223.4523.4523.075,800
Dec 16, 202423.6723.7023.6123.7023.314,950
Dec 13, 202423.6523.8223.6523.6623.273,200
Dec 12, 202423.5023.6523.5023.6523.261,500
Dec 11, 202423.5223.5523.4023.5323.149,926
Dec 10, 202423.5523.6023.4123.4323.0515,400
Dec 9, 202423.5423.5423.4123.4723.0926,860
Dec 6, 202423.6023.6723.4323.4323.055,675
Dec 5, 202423.6223.6223.6023.6023.211,000
Dec 4, 202423.6023.6023.4323.5523.1613,225
Dec 3, 202423.6123.7423.6023.6423.255,000
Dec 2, 202423.5623.7023.2523.5023.1217,401
Nov 29, 2024 0.402875 Dividend
Nov 29, 202423.8423.8423.5623.8323.444,764
Nov 28, 202423.8323.9923.8323.9923.207,050
Nov 27, 202423.9924.0023.8923.8923.103,616
Nov 26, 202424.2524.2523.6023.6022.8216,838
Nov 25, 202423.7024.0523.7024.0523.2614,764
Nov 22, 202423.5623.6523.5623.6522.871,780
Nov 21, 202423.5223.6423.3223.6422.865,401
Nov 20, 202423.3523.3523.3423.3522.58500
Nov 19, 202423.1623.5423.1623.4022.635,800
Nov 18, 202423.1023.4023.1023.4022.634,815
Nov 15, 202423.0023.1423.0023.1222.362,381
Nov 14, 202423.0023.0122.7522.7522.001,543
Nov 13, 202422.7522.9022.7522.9022.15700
Nov 12, 202422.6522.7522.6522.7522.003,000
Nov 11, 202422.6522.6522.6522.6521.90-
Nov 8, 202422.6522.6522.6522.6521.90900
Nov 7, 202422.3022.6522.3022.6521.904,700
Nov 6, 202423.1023.1022.6522.8022.053,100
Nov 5, 202422.8022.8022.7022.8022.051,350
Nov 4, 202422.9522.9522.9522.9522.20201
Nov 1, 202422.7022.9922.7022.9022.152,199
Oct 31, 202422.5423.0022.5422.7021.9510,111
Oct 30, 202422.5022.9322.4522.9322.1814,566
Oct 29, 202422.8922.9122.5622.5621.825,500
Oct 28, 202423.0723.1522.9122.9122.166,329
Oct 25, 202423.1623.1723.1623.1722.41600
Oct 24, 202422.9423.0022.8023.0022.242,586
Oct 23, 202422.9022.9522.8022.9022.156,400
Oct 22, 202422.9023.0022.9022.9022.152,500
Oct 21, 202423.0023.0522.8422.8422.0913,578
Oct 18, 202423.0523.1623.0023.1622.404,069
Oct 17, 202423.0523.0522.9022.9922.234,525
Oct 16, 202423.2023.2023.0523.0522.291,734
Oct 15, 202423.1523.2523.0623.0622.301,600
Oct 11, 202423.0523.1523.0523.0522.295,000
Oct 10, 202423.2023.3023.0623.0622.301,575
Oct 9, 202423.2223.2223.2023.2022.44300
Oct 8, 202423.1523.2023.1123.2022.444,700
Oct 7, 202423.4023.4223.1723.1722.413,875
Oct 4, 202423.2623.4523.2523.4022.633,400
Oct 3, 202423.5423.5423.5423.5422.77300
Oct 2, 202423.1123.1623.0623.0622.301,800
Oct 1, 202423.2523.2723.0323.0322.276,300
Sep 30, 202423.1923.7023.1923.7022.926,899
Sep 27, 202423.0023.1823.0023.0122.251,000
Sep 26, 202423.0023.0923.0023.0922.333,398
Sep 25, 202422.9523.1322.8022.9022.152,700
Sep 24, 202422.8822.8822.7522.8022.052,100
Sep 23, 202422.9022.9022.8222.8222.072,495
Sep 20, 202423.0023.0122.8222.8222.071,400
Sep 19, 202422.9023.0022.9023.0022.244,200
Sep 18, 202422.8522.9422.8022.8522.105,000
Sep 17, 202422.8522.9522.8522.8522.1026,000
Sep 16, 202423.0023.0022.9522.9522.201,900
Sep 13, 202423.0023.0022.8022.9922.232,969
Sep 12, 202422.8022.9022.8022.9022.152,800
Sep 11, 202422.9022.9022.8122.8122.066,000
Sep 10, 202422.9022.9022.8322.8322.083,100
Sep 9, 202422.9023.0022.9023.0022.2426,800
Sep 6, 202422.7522.9022.7522.7922.042,400
Sep 5, 202423.0023.0022.7522.7522.004,625
Sep 4, 202422.9522.9522.9022.9022.15500
Sep 3, 202422.8423.0522.8422.9022.151,150
Aug 30, 2024 0.31875 Dividend
Aug 30, 202422.9922.9922.9922.9922.233,600
Aug 29, 202423.1223.2023.1223.1922.121,405
Aug 28, 202423.1023.1023.1023.1022.03-
Aug 27, 202423.1023.2023.1023.1022.033,009
Aug 26, 202423.0023.1022.9023.1022.033,300
Aug 23, 202422.7723.1022.7623.1022.0310,355
Aug 22, 202422.8522.9022.8522.8721.813,800
Aug 21, 202422.8522.9022.7622.7621.714,950
Aug 20, 202422.8022.8222.8022.8221.771,300
Aug 19, 202422.8022.8022.6122.6121.571,200
Aug 16, 202422.7822.7822.7822.7821.73100
Aug 15, 202422.7422.7422.5222.5221.48300
Aug 14, 202422.6022.8022.4722.5521.519,500
Aug 13, 202422.4022.5822.4022.5821.543,000
Aug 12, 202422.3022.4022.3022.4021.378,600
Aug 9, 202422.4022.4122.4022.4021.371,500
Aug 8, 202422.2122.2522.2022.2021.172,900
Aug 7, 202422.2522.2522.0622.0621.043,801
Aug 6, 202422.0022.4321.9021.9020.891,100
Aug 2, 202422.6022.6022.2322.2521.225,336
Aug 1, 202422.6022.7022.6022.6021.562,868
Jul 31, 202422.5022.5122.1722.4821.4414,841
Jul 30, 202422.2622.5022.2522.4421.404,367
Jul 29, 202422.0722.8121.9322.8121.7630,883
Jul 26, 202421.8221.9921.7421.8120.805,656
Jul 25, 202421.7921.7921.5221.5220.531,500
Jul 24, 202421.6521.7921.5621.7920.782,300
Jul 23, 202421.6921.8221.5821.5820.583,791
Jul 22, 202421.6621.6921.6421.6920.694,600
Jul 19, 202421.6821.6821.4821.4820.494,169
Jul 18, 202421.5621.5621.5021.5620.569,890
Jul 17, 202421.4121.4121.4121.4120.42600
Jul 16, 202421.3521.6021.3521.3620.375,866
Jul 15, 202421.4821.5021.4021.4020.412,328
Jul 12, 202421.3321.5021.3321.4920.504,870
Jul 11, 202421.5021.5021.3321.3320.344,100
Jul 10, 202421.5121.7521.3221.3320.348,319
Jul 9, 202421.5021.6221.3121.6220.623,271
Jul 8, 202421.0121.3021.0021.3020.323,800
Jul 5, 202421.3021.3021.0321.0320.062,700
Jul 4, 202421.0121.2021.0021.0020.032,600
Jul 3, 202421.2521.2520.9520.9519.981,200
Jul 2, 202420.7420.9120.6020.9119.947,209
Jun 28, 202420.8020.8020.7720.8019.845,530
Jun 27, 202420.6220.6920.5220.5619.613,782
Jun 26, 202420.3220.3720.2720.2819.344,775
Jun 25, 202420.0020.1019.9820.1019.1711,054
Jun 24, 202419.7520.0419.7519.9118.991,400
Jun 21, 202419.7519.8519.7219.7318.826,200
Jun 20, 202419.6619.7819.6619.7818.873,550
Jun 19, 202420.1020.1019.6019.6018.698,276
Jun 18, 202420.0020.0019.9119.9419.026,176
Jun 17, 202419.9020.1019.6519.7618.856,100
Jun 14, 202420.3420.3420.0020.0219.102,470
Jun 13, 202420.5520.5520.2220.2219.293,700
Jun 12, 202421.1821.1820.3720.4519.513,000
Jun 11, 202420.1020.8720.1020.5119.568,137
Jun 10, 202420.6620.6819.9319.9319.011,400
Jun 7, 202420.7520.7820.6520.6619.714,701
Jun 6, 202420.7620.8620.7620.7819.826,101
Jun 5, 202420.7120.8020.7120.8019.844,635
Jun 4, 202421.0021.0020.8120.8119.857,000
Jun 3, 202421.0021.0421.0021.0020.0318,701
May 31, 2024 0.31875 Dividend
May 31, 202421.0521.0520.6120.8819.927,700
May 30, 202421.2421.2421.1021.2119.931,400
May 29, 202421.3521.4421.2421.2419.9512,500
May 28, 202421.3621.3721.3521.3620.072,300
May 27, 202421.0621.2921.0621.2920.0010,522
May 24, 202420.9221.2120.9221.1019.823,035
May 23, 202420.9321.1620.9021.1619.888,510
May 22, 202421.0021.0020.8020.8019.545,400
May 21, 202420.9021.0220.8520.8519.595,192
May 17, 202420.9421.0120.8520.8719.619,600
May 16, 202420.9220.9520.9220.9419.676,400
May 15, 202420.8821.2520.8520.9219.656,814
May 14, 202420.7020.9920.7020.7519.495,400
May 13, 202420.6220.6920.5720.5719.334,732

Related Tickers

CU-PE.TO Canadian Utilities Limited
20.73
+0.48%
 
CU.TO Canadian Utilities Limited
36.71
+0.11%
 
AQN Algonquin Power & Utilities Corp.
5.61
-1.75%
 
AQN.TO Algonquin Power & Utilities Corp.
7.81
-2.62%