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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.40

-0.19

(-0.88%)

At close: 03:49PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	21.00	21.40	21.00	21.40	21.40	471
Jun 13, 2024	21.59	21.59	21.59	21.59	21.59	-
Jun 12, 2024	21.70	21.70	21.59	21.59	21.59	6,700
Jun 11, 2024	21.61	21.84	21.61	21.84	21.84	1,200
Jun 10, 2024	21.90	21.99	21.89	21.90	21.90	23,800
Jun 07, 2024	21.99	21.99	21.76	21.90	21.90	3,100
Jun 06, 2024	21.99	22.04	21.75	22.04	22.04	6,400
Jun 05, 2024	21.90	22.10	21.90	22.05	22.05	2,500
Jun 04, 2024	22.09	22.20	21.72	21.90	21.90	7,410
Jun 03, 2024	22.00	22.10	22.00	22.05	22.05	31,900
May 31, 2024	21.80	21.80	21.80	21.80	21.80	1,100
May 31, 2024	0.248375 Dividend
May 30, 2024	21.63	21.98	21.58	21.98	21.73	8,400
May 29, 2024	21.53	21.53	21.53	21.53	21.29	270
May 28, 2024	21.25	21.33	21.25	21.33	21.09	5,060
May 27, 2024	21.10	21.25	21.10	21.25	21.01	26,750
May 24, 2024	21.02	21.02	21.02	21.02	20.78	600
May 23, 2024	20.90	21.04	20.90	21.04	20.80	30,500
May 22, 2024	20.87	20.87	20.87	20.87	20.63	100
May 21, 2024	21.10	21.10	20.95	21.00	20.76	4,000
May 17, 2024	20.92	21.10	20.92	21.10	20.86	53,150
May 16, 2024	21.01	21.01	20.98	20.98	20.74	5,000
May 15, 2024	20.98	21.05	20.98	21.05	20.81	6,500
May 14, 2024	20.78	20.93	20.78	20.93	20.69	200
May 13, 2024	20.72	20.72	20.72	20.72	20.49	500
May 10, 2024	20.76	21.35	20.76	20.99	20.75	54,600
May 09, 2024	20.60	20.60	20.60	20.60	20.37	-
May 08, 2024	20.86	20.86	20.60	20.60	20.37	5,800
May 07, 2024	20.63	20.88	20.63	20.88	20.64	43,500
May 06, 2024	20.86	20.86	20.86	20.86	20.62	463
May 03, 2024	20.40	20.50	20.40	20.50	20.27	1,950
May 02, 2024	20.32	20.39	20.32	20.39	20.16	12,000
May 01, 2024	20.20	20.29	20.20	20.20	19.97	1,700
Apr 30, 2024	20.22	20.22	20.22	20.22	19.99	300
Apr 29, 2024	20.25	20.25	20.25	20.25	20.02	-
Apr 26, 2024	20.25	20.25	20.25	20.25	20.02	10,000
Apr 25, 2024	20.40	20.40	20.40	20.40	20.17	-
Apr 24, 2024	20.45	20.45	20.40	20.40	20.17	1,296
Apr 23, 2024	20.30	20.30	20.25	20.25	20.02	31,800
Apr 22, 2024	20.30	20.30	20.30	20.30	20.07	1,200
Apr 19, 2024	20.26	20.38	20.26	20.30	20.07	5,100
Apr 18, 2024	20.30	20.40	20.16	20.40	20.17	15,500
Apr 17, 2024	20.00	20.21	20.00	20.16	19.93	53,500
Apr 16, 2024	19.75	20.00	19.75	20.00	19.77	4,000
Apr 15, 2024	19.75	19.80	19.75	19.80	19.58	900
Apr 12, 2024	20.20	20.22	19.90	19.90	19.68	4,651
Apr 11, 2024	19.66	19.95	19.61	19.95	19.72	5,480
Apr 10, 2024	19.90	19.90	19.80	19.80	19.58	1,110
Apr 09, 2024	19.84	19.84	19.84	19.84	19.62	-
Apr 08, 2024	19.55	19.85	19.55	19.84	19.62	500
Apr 05, 2024	19.55	19.75	19.50	19.50	19.28	1,410
Apr 04, 2024	19.49	19.54	19.46	19.46	19.24	14,200
Apr 03, 2024	19.35	19.35	19.35	19.35	19.13	2,979
Apr 02, 2024	19.33	19.43	19.30	19.43	19.21	800
Apr 01, 2024	19.00	19.33	19.00	19.33	19.11	1,000
Mar 28, 2024	19.10	19.10	19.10	19.10	18.88	209
Mar 27, 2024	19.11	19.13	19.10	19.10	18.88	8,224
Mar 26, 2024	18.71	19.00	18.71	19.00	18.79	1,100
Mar 25, 2024	18.70	18.70	18.70	18.70	18.49	-
Mar 22, 2024	18.95	18.95	18.70	18.70	18.49	800
Mar 21, 2024	18.77	18.77	18.77	18.77	18.56	750
Mar 20, 2024	18.80	18.81	18.76	18.81	18.60	5,960
Mar 19, 2024	18.76	18.80	18.76	18.80	18.59	1,900
Mar 18, 2024	18.60	18.72	18.60	18.72	18.51	2,270
Mar 15, 2024	18.81	18.81	18.50	18.50	18.29	1,400
Mar 14, 2024	18.70	18.70	18.70	18.70	18.49	500
Mar 13, 2024	18.62	18.79	18.62	18.79	18.58	1,800
Mar 12, 2024	18.71	18.78	18.71	18.77	18.56	2,900
Mar 11, 2024	18.57	18.78	18.57	18.78	18.57	1,365
Mar 08, 2024	18.50	18.50	18.50	18.50	18.29	-
Mar 07, 2024	18.40	18.50	18.40	18.50	18.29	3,700
Mar 06, 2024	18.25	18.35	18.25	18.35	18.14	573
Mar 05, 2024	18.16	18.16	18.16	18.16	17.95	172
Mar 04, 2024	18.15	18.15	18.15	18.15	17.94	238
Mar 01, 2024	18.14	18.14	18.13	18.13	17.93	800
Feb 29, 2024	18.15	18.24	18.15	18.24	18.03	400
Feb 28, 2024	18.15	18.15	18.15	18.15	17.94	-
Feb 28, 2024	0.248375 Dividend
Feb 27, 2024	18.15	18.15	18.15	18.15	17.70	550
Feb 26, 2024	18.07	18.15	18.07	18.15	17.70	2,250
Feb 23, 2024	18.22	18.22	18.18	18.22	17.77	12,200
Feb 22, 2024	18.42	18.46	18.32	18.32	17.87	6,800
Feb 21, 2024	18.49	18.50	18.33	18.33	17.87	647
Feb 20, 2024	18.38	18.51	18.38	18.50	18.04	3,760
Feb 16, 2024	18.52	18.64	18.52	18.64	18.18	1,400
Feb 15, 2024	18.71	18.71	18.71	18.71	18.25	652
Feb 14, 2024	18.22	18.70	18.22	18.70	18.24	4,500
Feb 13, 2024	18.55	18.55	18.55	18.55	18.09	-
Feb 12, 2024	18.40	18.55	18.39	18.55	18.09	15,163
Feb 09, 2024	18.45	18.75	18.45	18.50	18.04	3,000
Feb 08, 2024	18.00	18.00	18.00	18.00	17.55	1,064
Feb 07, 2024	17.90	17.90	17.75	17.75	17.31	900
Feb 06, 2024	18.20	18.20	17.93	17.99	17.54	5,122
Feb 05, 2024	18.23	18.23	18.00	18.00	17.55	1,700
Feb 02, 2024	18.21	18.23	18.02	18.02	17.57	7,100
Feb 01, 2024	18.18	18.19	18.18	18.19	17.74	3,200
Jan 31, 2024	18.19	18.19	18.06	18.06	17.61	400
Jan 30, 2024	18.05	18.15	18.05	18.10	17.65	16,900
Jan 29, 2024	17.98	18.05	17.98	18.04	17.59	6,430
Jan 26, 2024	18.06	18.06	18.05	18.05	17.60	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,387.81+280.20(+0.31%)

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

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,387.81
+280.20(+0.31%)