Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.10+0.12 (+0.57%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.9221.1020.9221.1021.1053,150
May 16, 202421.0121.0120.9820.9820.985,000
May 15, 202420.9821.0520.9821.0521.056,500
May 14, 202420.7820.9320.7820.9320.93200
May 13, 202420.7220.7220.7220.7220.72500
May 10, 202420.7621.3520.7620.9920.9954,600
May 09, 202420.6020.6020.6020.6020.60-
May 08, 202420.8620.8620.6020.6020.605,800
May 07, 202420.6320.8820.6320.8820.8843,500
May 06, 202420.8620.8620.8620.8620.86463
May 03, 202420.4020.5020.4020.5020.501,950
May 02, 202420.3220.3920.3220.3920.3912,000
May 01, 202420.2020.2920.2020.2020.201,700
Apr 30, 202420.2220.2220.2220.2220.22300
Apr 29, 202420.2520.2520.2520.2520.25-
Apr 26, 202420.2520.2520.2520.2520.2510,000
Apr 25, 202420.4020.4020.4020.4020.40-
Apr 24, 202420.4520.4520.4020.4020.401,296
Apr 23, 202420.3020.3020.2520.2520.2531,800
Apr 22, 202420.3020.3020.3020.3020.301,200
Apr 19, 202420.2620.3820.2620.3020.305,100
Apr 18, 202420.3020.4020.1620.4020.4015,500
Apr 17, 202420.0020.2120.0020.1620.1653,500
Apr 16, 202419.7520.0019.7520.0020.004,000
Apr 15, 202419.7519.8019.7519.8019.80900
Apr 12, 202420.2020.2219.9019.9019.904,651
Apr 11, 202419.6619.9519.6119.9519.955,480
Apr 10, 202419.9019.9019.8019.8019.801,110
Apr 09, 202419.8419.8419.8419.8419.84-
Apr 08, 202419.5519.8519.5519.8419.84500
Apr 05, 202419.5519.7519.5019.5019.501,410
Apr 04, 202419.4919.5419.4619.4619.4614,200
Apr 03, 202419.3519.3519.3519.3519.352,979
Apr 02, 202419.3319.4319.3019.4319.43800
Apr 01, 202419.0019.3319.0019.3319.331,000
Mar 28, 202419.1019.1019.1019.1019.10209
Mar 27, 202419.1119.1319.1019.1019.108,224
Mar 26, 202418.7119.0018.7119.0019.001,100
Mar 25, 202418.7018.7018.7018.7018.70-
Mar 22, 202418.9518.9518.7018.7018.70800
Mar 21, 202418.7718.7718.7718.7718.77750
Mar 20, 202418.8018.8118.7618.8118.815,960
Mar 19, 202418.7618.8018.7618.8018.801,900
Mar 18, 202418.6018.7218.6018.7218.722,270
Mar 15, 202418.8118.8118.5018.5018.501,400
Mar 14, 202418.7018.7018.7018.7018.70500
Mar 13, 202418.6218.7918.6218.7918.791,800
Mar 12, 202418.7118.7818.7118.7718.772,900
Mar 11, 202418.5718.7818.5718.7818.781,365
Mar 08, 202418.5018.5018.5018.5018.50-
Mar 07, 202418.4018.5018.4018.5018.503,700
Mar 06, 202418.2518.3518.2518.3518.35573
Mar 05, 202418.1618.1618.1618.1618.16172
Mar 04, 202418.1518.1518.1518.1518.15238
Mar 01, 202418.1418.1418.1318.1318.13800
Feb 29, 202418.1518.2418.1518.2418.24400
Feb 28, 202418.1518.1518.1518.1518.15-
Feb 28, 20240.248375 Dividend
Feb 27, 202418.1518.1518.1518.1517.90550
Feb 26, 202418.0718.1518.0718.1517.902,250
Feb 23, 202418.2218.2218.1818.2217.9712,200
Feb 22, 202418.4218.4618.3218.3218.076,800
Feb 21, 202418.4918.5018.3318.3318.08647
Feb 20, 202418.3818.5118.3818.5018.253,760
Feb 16, 202418.5218.6418.5218.6418.381,400
Feb 15, 202418.7118.7118.7118.7118.45652
Feb 14, 202418.2218.7018.2218.7018.444,500
Feb 13, 202418.5518.5518.5518.5518.30-
Feb 12, 202418.4018.5518.3918.5518.3015,163
Feb 09, 202418.4518.7518.4518.5018.253,000
Feb 08, 202418.0018.0018.0018.0017.751,064
Feb 07, 202417.9017.9017.7517.7517.51900
Feb 06, 202418.2018.2017.9317.9917.745,122
Feb 05, 202418.2318.2318.0018.0017.751,700
Feb 02, 202418.2118.2318.0218.0217.777,100
Feb 01, 202418.1818.1918.1818.1917.943,200
Jan 31, 202418.1918.1918.0618.0617.81400
Jan 30, 202418.0518.1518.0518.1017.8516,900
Jan 29, 202417.9818.0517.9818.0417.796,430
Jan 26, 202418.0618.0618.0518.0517.801,000
Jan 25, 202418.0118.1018.0118.1017.8531,450
Jan 24, 202418.1518.1518.1018.1017.852,000
Jan 23, 202418.0018.0018.0018.0017.75500
Jan 22, 202418.0618.0618.0018.0017.751,717
Jan 19, 202418.0218.1317.8118.0617.816,000
Jan 18, 202417.9718.1917.9318.1917.9411,000
Jan 17, 202417.8017.8017.8017.8017.56311
Jan 16, 202417.7917.7917.7917.7917.55-
Jan 15, 202417.7917.7917.7917.7917.55695
Jan 12, 202417.7017.7217.6717.6717.4313,900
Jan 11, 202417.6617.6617.6617.6617.42300
Jan 10, 202417.4117.6517.4117.6517.41520
Jan 09, 202417.9817.9817.6017.6217.3810,296
Jan 08, 202417.6017.6017.4517.4517.211,600
Jan 05, 202417.4817.4817.3117.4717.232,400
Jan 04, 202417.2017.3417.2017.3417.103,100
Jan 03, 202417.1917.1917.1917.1916.95400
Jan 02, 202417.3217.3217.3217.3217.08150
Dec 29, 202317.1017.1017.0117.0116.78500
Dec 28, 202317.3517.3517.3517.3517.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...