Canada markets open in 9 hours 3 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.72-0.60 (-1.57%)
At close: 04:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202438.1638.3937.4237.7237.72434,400
Jun 13, 202439.0939.1638.3138.3238.32473,300
Jun 12, 202439.1439.8438.6838.7338.73824,500
Jun 11, 202439.0639.1638.1438.3438.34656,800
Jun 10, 202438.8539.9138.8039.3539.35328,300
Jun 07, 202439.8640.0539.1339.3139.311,131,000
Jun 06, 202439.7140.5839.4540.3640.36660,900
Jun 05, 202439.5740.5039.4039.9539.95429,900
Jun 04, 202439.8039.8538.8439.4839.48434,500
Jun 03, 202439.4540.0538.9239.7339.73445,600
May 31, 202439.0739.7638.7839.3839.38316,900
May 30, 202438.8139.6838.7939.4939.49592,900
May 29, 202440.6240.6638.4338.4938.491,273,900
May 28, 202441.4941.5240.2040.6740.67851,800
May 27, 202441.9641.9941.3041.4341.43217,900
May 24, 202440.3541.2140.3541.1541.15371,600
May 23, 202441.0041.6640.2040.4440.44528,200
May 22, 202441.0141.9640.8740.9840.98287,800
May 21, 202441.5941.8240.9441.2941.29420,800
May 17, 202441.3041.8941.1041.7041.70336,200
May 16, 202441.3341.6141.1241.4941.49295,400
May 15, 202441.0541.5140.8341.3941.391,022,200
May 14, 202441.5742.0140.6540.9540.95381,700
May 13, 202441.9442.3041.3241.7541.75793,800
May 10, 202441.9642.3141.3941.9841.98308,400
May 09, 202441.6942.2241.3941.9841.98427,600
May 08, 202440.9841.8540.6341.7041.701,051,500
May 07, 202441.4841.5140.6941.1041.10356,500
May 06, 202440.3141.3440.1041.3341.33698,600
May 03, 202439.3040.1039.2240.1040.10577,200
May 02, 202438.4939.0037.9038.9538.95393,000
May 01, 202437.0938.4736.1437.9737.97997,400
Apr 30, 202436.7737.1436.5536.9636.96264,100
Apr 29, 202437.0137.5036.7036.9736.97377,200
Apr 26, 202437.3937.7537.0637.0937.09292,800
Apr 25, 202437.4437.8937.0137.4037.40400,600
Apr 24, 202437.7938.4737.5537.9837.98273,000
Apr 23, 202438.2838.7837.7338.1038.10513,500
Apr 22, 202437.2538.1136.8438.0938.09464,500
Apr 19, 202436.4237.4236.3037.4137.41808,200
Apr 18, 202435.4236.2735.0036.2636.26487,500
Apr 17, 202434.9135.5634.3635.2135.21425,700
Apr 16, 202435.4835.4834.3934.6134.61447,000
Apr 15, 202436.2636.2634.7934.9634.96562,400
Apr 12, 202437.3237.4635.5535.6035.60679,600
Apr 11, 202438.1938.4137.2637.3537.35618,600
Apr 10, 202438.8638.9537.6537.9037.901,014,400
Apr 09, 202439.9840.2539.4339.6439.64534,200
Apr 08, 202439.0239.8839.0239.7639.76406,100
Apr 05, 202438.7839.5738.0739.1639.16289,900
Apr 04, 202439.6839.9538.3438.5538.55515,200
Apr 03, 202439.9940.4039.2439.3239.32443,500
Apr 02, 202440.5841.0540.0240.0240.02458,800
Apr 01, 202442.1742.2141.2341.2641.26329,600
Mar 28, 202440.6442.4240.5842.3042.30433,200
Mar 27, 202440.3441.0239.9440.7040.70277,800
Mar 26, 202439.5240.8539.5240.2440.24273,000
Mar 25, 202439.9240.2039.7039.7239.72401,800
Mar 22, 202440.3240.3239.5740.0140.01259,600
Mar 21, 202440.2040.6039.8840.3440.34686,500
Mar 20, 202439.3840.6739.3239.8839.88445,600
Mar 19, 202439.4040.1538.9839.5239.52478,900
Mar 18, 202439.6839.9339.1539.4439.44382,100
Mar 15, 202438.9540.2838.8839.8639.862,701,500
Mar 14, 202440.0940.1738.5239.0739.07431,300
Mar 13, 202440.1440.7839.8339.9139.91465,100
Mar 12, 202440.5241.0540.1040.1140.11582,000
Mar 11, 202440.9241.2040.2440.5340.53430,800
Mar 08, 202440.8441.1640.0941.0241.02212,700
Mar 07, 202439.0040.7339.0040.6640.66713,900
Mar 06, 202439.0739.6038.5038.9638.96447,500
Mar 05, 202438.9039.4438.6938.9338.93291,700
Mar 04, 202439.3839.4038.5138.9538.95218,800
Mar 01, 202438.9939.6638.1239.4039.40363,300
Feb 29, 202437.5139.1437.4938.6638.66793,200
Feb 28, 202438.1238.1337.2837.5437.54430,200
Feb 28, 20240.548 Dividend
Feb 27, 202439.4439.8538.1438.5638.01598,400
Feb 26, 202441.2041.3539.1339.3638.801,268,800
Feb 23, 202441.5241.9241.0341.3140.72530,000
Feb 22, 202443.2643.5041.3641.4840.89340,200
Feb 21, 202443.1143.6642.9042.9842.37411,600
Feb 20, 202442.7443.4042.7143.0942.48389,100
Feb 16, 202442.5843.1442.4342.8742.26315,500
Feb 15, 202441.9142.9841.7242.9542.34445,300
Feb 14, 202440.9441.5840.5041.5540.96329,600
Feb 13, 202441.7542.0040.0440.2739.70724,100
Feb 12, 202441.7642.7141.7642.5041.90336,300
Feb 09, 202441.0342.1641.0341.9141.31209,800
Feb 08, 202441.5741.7440.8441.4040.81428,500
Feb 07, 202442.7242.8541.6641.6841.09385,500
Feb 06, 202442.0342.5441.8342.3941.79223,800
Feb 05, 202441.5942.5341.3042.0041.40408,200
Feb 02, 202442.5442.6841.6042.1641.56385,900
Feb 01, 202443.0043.0041.7542.5441.94343,900
Jan 31, 202442.7343.1141.8842.0541.45459,000
Jan 30, 202441.6842.9241.6842.8742.26268,800
Jan 29, 202442.2342.8641.7542.6542.04263,500
Jan 26, 202442.6942.7541.6742.0041.40745,100
Jan 25, 202441.5342.8341.3742.6142.00481,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...