Brookfield Infrastructure Partners L.P. (BIP-PF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM 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 | 20.34 | 20.34 | 20.00 | 20.02 | 20.02 | 2,470 |
| Jun 13, 2024 | 20.55 | 20.55 | 20.22 | 20.22 | 20.22 | 3,700 |
| Jun 12, 2024 | 21.18 | 21.18 | 20.37 | 20.45 | 20.45 | 3,000 |
| Jun 11, 2024 | 20.10 | 20.87 | 20.10 | 20.51 | 20.51 | 8,137 |
| Jun 10, 2024 | 20.66 | 20.68 | 19.93 | 19.93 | 19.93 | 1,400 |
| Jun 07, 2024 | 20.75 | 20.78 | 20.65 | 20.66 | 20.66 | 4,701 |
| Jun 06, 2024 | 20.76 | 20.86 | 20.76 | 20.78 | 20.78 | 6,101 |
| Jun 05, 2024 | 20.71 | 20.80 | 20.71 | 20.80 | 20.80 | 4,635 |
| Jun 04, 2024 | 21.00 | 21.00 | 20.81 | 20.81 | 20.81 | 7,000 |
| Jun 03, 2024 | 21.00 | 21.04 | 21.00 | 21.00 | 21.00 | 18,701 |
| May 31, 2024 | 21.05 | 21.05 | 20.61 | 20.88 | 20.88 | 7,700 |
| May 31, 2024 | 0.31875 Dividend | |||||
| May 30, 2024 | 21.24 | 21.24 | 21.10 | 21.21 | 20.89 | 1,400 |
| May 29, 2024 | 21.35 | 21.44 | 21.24 | 21.24 | 20.92 | 12,500 |
| May 28, 2024 | 21.36 | 21.37 | 21.35 | 21.36 | 21.04 | 2,300 |
| May 27, 2024 | 21.06 | 21.29 | 21.06 | 21.29 | 20.97 | 10,522 |
| May 24, 2024 | 20.92 | 21.21 | 20.92 | 21.10 | 20.78 | 3,035 |
| May 23, 2024 | 20.93 | 21.16 | 20.90 | 21.16 | 20.84 | 8,510 |
| May 22, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.49 | 5,400 |
| May 21, 2024 | 20.90 | 21.02 | 20.85 | 20.85 | 20.54 | 5,192 |
| May 17, 2024 | 20.94 | 21.01 | 20.85 | 20.87 | 20.56 | 9,600 |
| May 16, 2024 | 20.92 | 20.95 | 20.92 | 20.94 | 20.63 | 6,400 |
| May 15, 2024 | 20.88 | 21.25 | 20.85 | 20.92 | 20.61 | 6,814 |
| May 14, 2024 | 20.70 | 20.99 | 20.70 | 20.75 | 20.44 | 5,400 |
| May 13, 2024 | 20.62 | 20.69 | 20.57 | 20.57 | 20.26 | 4,732 |
| May 10, 2024 | 20.70 | 20.75 | 20.53 | 20.75 | 20.44 | 8,580 |
| May 09, 2024 | 20.80 | 20.80 | 20.66 | 20.66 | 20.35 | 25,281 |
| May 08, 2024 | 20.89 | 20.89 | 20.71 | 20.80 | 20.49 | 6,874 |
| May 07, 2024 | 21.00 | 21.00 | 20.72 | 20.91 | 20.60 | 7,200 |
| May 06, 2024 | 20.90 | 21.24 | 20.90 | 21.00 | 20.68 | 5,600 |
| May 03, 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 20.68 | 8,542 |
| May 02, 2024 | 20.94 | 20.94 | 20.90 | 20.90 | 20.59 | 2,854 |
| May 01, 2024 | 20.55 | 20.94 | 20.53 | 20.94 | 20.63 | 501 |
| Apr 30, 2024 | 20.40 | 20.75 | 20.40 | 20.75 | 20.44 | 6,085 |
| Apr 29, 2024 | 20.30 | 20.30 | 20.21 | 20.29 | 19.99 | 1,600 |
| Apr 26, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.94 | - |
| Apr 25, 2024 | 20.22 | 20.32 | 20.20 | 20.24 | 19.94 | 6,984 |
| Apr 24, 2024 | 20.30 | 20.35 | 20.30 | 20.30 | 19.99 | 4,528 |
| Apr 23, 2024 | 20.55 | 20.55 | 20.28 | 20.29 | 19.99 | 3,702 |
| Apr 22, 2024 | 20.21 | 20.30 | 20.21 | 20.30 | 19.99 | 2,904 |
| Apr 19, 2024 | 20.16 | 20.27 | 20.11 | 20.16 | 19.86 | 7,249 |
| Apr 18, 2024 | 20.23 | 20.37 | 20.23 | 20.35 | 20.04 | 2,275 |
| Apr 17, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.21 | - |
| Apr 16, 2024 | 20.35 | 20.52 | 20.30 | 20.52 | 20.21 | 6,798 |
| Apr 15, 2024 | 20.65 | 20.65 | 20.34 | 20.34 | 20.03 | 4,782 |
| Apr 12, 2024 | 20.75 | 20.75 | 20.63 | 20.63 | 20.32 | 4,284 |
| Apr 11, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.55 | - |
| Apr 10, 2024 | 20.80 | 20.86 | 20.75 | 20.86 | 20.55 | 1,780 |
| Apr 09, 2024 | 20.88 | 20.88 | 20.72 | 20.72 | 20.41 | 4,291 |
| Apr 08, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | - |
| Apr 05, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.49 | 600 |
| Apr 04, 2024 | 20.99 | 21.00 | 20.70 | 21.00 | 20.68 | 10,008 |
| Apr 03, 2024 | 21.25 | 21.25 | 20.70 | 20.70 | 20.39 | 7,540 |
| Apr 02, 2024 | 21.05 | 21.24 | 21.05 | 21.24 | 20.92 | 1,420 |
| Apr 01, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.73 | 200 |
| Mar 28, 2024 | 21.00 | 21.00 | 20.99 | 21.00 | 20.68 | 1,400 |
| Mar 27, 2024 | 20.81 | 21.00 | 20.81 | 21.00 | 20.68 | 1,500 |
| Mar 26, 2024 | 20.87 | 20.88 | 20.87 | 20.88 | 20.57 | 2,328 |
| Mar 25, 2024 | 20.87 | 20.91 | 20.80 | 20.87 | 20.56 | 4,900 |
| Mar 22, 2024 | 20.88 | 21.03 | 20.71 | 20.71 | 20.40 | 5,065 |
| Mar 21, 2024 | 20.89 | 21.00 | 20.87 | 20.99 | 20.67 | 1,234 |
| Mar 20, 2024 | 20.87 | 20.90 | 20.87 | 20.87 | 20.56 | 3,500 |
| Mar 19, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.54 | 900 |
| Mar 18, 2024 | 20.93 | 21.00 | 20.93 | 20.95 | 20.64 | 3,600 |
| Mar 15, 2024 | 21.00 | 21.01 | 20.85 | 20.85 | 20.54 | 5,057 |
| Mar 14, 2024 | 20.86 | 21.01 | 20.85 | 21.01 | 20.69 | 5,690 |
| Mar 13, 2024 | 21.10 | 21.10 | 20.96 | 20.96 | 20.65 | 703 |
| Mar 12, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.83 | - |
| Mar 11, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.83 | 100 |
| Mar 08, 2024 | 21.38 | 21.38 | 20.95 | 20.95 | 20.64 | 600 |
| Mar 07, 2024 | 20.96 | 21.00 | 20.95 | 20.95 | 20.64 | 3,500 |
| Mar 06, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.64 | 100 |
| Mar 05, 2024 | 20.89 | 21.00 | 20.89 | 20.91 | 20.60 | 2,263 |
| Mar 04, 2024 | 20.99 | 20.99 | 20.88 | 20.88 | 20.57 | 1,900 |
| Mar 01, 2024 | 21.00 | 21.00 | 20.90 | 20.99 | 20.67 | 1,500 |
| Feb 29, 2024 | 21.17 | 21.17 | 20.90 | 20.90 | 20.59 | 1,390 |
| Feb 28, 2024 | 20.66 | 20.85 | 20.66 | 20.85 | 20.54 | 1,300 |
| Feb 28, 2024 | 0.31875 Dividend | |||||
| Feb 27, 2024 | 21.00 | 21.06 | 20.80 | 21.06 | 20.43 | 2,400 |
| Feb 26, 2024 | 21.11 | 21.11 | 20.91 | 20.91 | 20.28 | 2,770 |
| Feb 23, 2024 | 21.15 | 21.15 | 20.83 | 20.83 | 20.21 | 6,245 |
| Feb 22, 2024 | 21.07 | 21.07 | 21.00 | 21.00 | 20.37 | 3,080 |
| Feb 21, 2024 | 21.00 | 21.05 | 21.00 | 21.05 | 20.42 | 2,000 |
| Feb 20, 2024 | 21.00 | 21.15 | 21.00 | 21.05 | 20.42 | 7,950 |
| Feb 16, 2024 | 20.90 | 20.95 | 20.90 | 20.95 | 20.32 | 4,750 |
| Feb 15, 2024 | 20.83 | 20.89 | 20.83 | 20.89 | 20.26 | 1,200 |
| Feb 14, 2024 | 20.85 | 20.85 | 20.83 | 20.83 | 20.21 | 10,200 |
| Feb 13, 2024 | 20.85 | 20.86 | 20.85 | 20.85 | 20.23 | 7,900 |
| Feb 12, 2024 | 20.75 | 20.80 | 20.75 | 20.80 | 20.18 | 2,500 |
| Feb 09, 2024 | 20.61 | 20.70 | 20.60 | 20.70 | 20.08 | 4,200 |
| Feb 08, 2024 | 21.04 | 21.04 | 20.70 | 20.70 | 20.08 | 1,328 |
| Feb 07, 2024 | 20.74 | 20.92 | 20.74 | 20.92 | 20.29 | 1,200 |
| Feb 06, 2024 | 21.10 | 21.10 | 20.56 | 20.56 | 19.94 | 17,964 |
| Feb 05, 2024 | 21.19 | 21.19 | 21.08 | 21.08 | 20.45 | 2,810 |
| Feb 02, 2024 | 21.15 | 21.24 | 21.10 | 21.24 | 20.60 | 3,050 |
| Feb 01, 2024 | 20.87 | 21.48 | 20.80 | 21.40 | 20.76 | 6,532 |
| Jan 31, 2024 | 20.83 | 20.86 | 20.73 | 20.85 | 20.23 | 5,800 |
| Jan 30, 2024 | 20.50 | 20.61 | 20.45 | 20.61 | 19.99 | 4,375 |
| Jan 29, 2024 | 20.40 | 20.45 | 20.30 | 20.45 | 19.84 | 6,530 |
| Jan 26, 2024 | 20.30 | 20.40 | 20.30 | 20.40 | 19.79 | 8,130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.