Brookfield Infrastructure Partners L.P. (BIP-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 46.51 | 47.45 | 46.36 | 47.00 | 47.00 | 428,600 |
| Oct 03, 2024 | 45.93 | 46.26 | 45.50 | 46.21 | 46.21 | 362,500 |
| Oct 02, 2024 | 46.50 | 46.83 | 45.70 | 46.27 | 46.27 | 395,800 |
| Oct 01, 2024 | 47.34 | 47.79 | 46.42 | 46.70 | 46.70 | 388,500 |
| Sept 30, 2024 | 47.37 | 47.95 | 47.20 | 47.47 | 47.47 | 286,600 |
| Sept 27, 2024 | 47.10 | 47.88 | 47.10 | 47.63 | 47.63 | 328,000 |
| Sept 26, 2024 | 46.00 | 47.55 | 45.99 | 47.15 | 47.15 | 751,900 |
| Sept 25, 2024 | 45.42 | 45.94 | 45.22 | 45.85 | 45.85 | 359,400 |
| Sept 24, 2024 | 45.58 | 46.08 | 45.46 | 45.60 | 45.60 | 299,000 |
| Sept 23, 2024 | 45.85 | 46.00 | 45.28 | 45.66 | 45.66 | 230,000 |
| Sept 20, 2024 | 45.32 | 46.03 | 45.21 | 45.90 | 45.90 | 1,307,900 |
| Sept 19, 2024 | 44.98 | 45.73 | 44.55 | 45.44 | 45.44 | 512,300 |
| Sept 18, 2024 | 44.71 | 44.82 | 43.86 | 44.41 | 44.41 | 460,300 |
| Sept 17, 2024 | 45.68 | 45.79 | 44.51 | 44.92 | 44.92 | 549,400 |
| Sept 16, 2024 | 45.25 | 45.86 | 44.98 | 45.48 | 45.48 | 693,600 |
| Sept 13, 2024 | 45.58 | 45.95 | 44.98 | 45.15 | 45.15 | 555,100 |
| Sept 12, 2024 | 43.60 | 45.21 | 43.40 | 44.98 | 44.98 | 639,800 |
| Sept 11, 2024 | 42.70 | 43.74 | 42.55 | 43.42 | 43.42 | 519,200 |
| Sept 10, 2024 | 43.17 | 43.18 | 42.67 | 42.97 | 42.97 | 898,000 |
| Sept 09, 2024 | 42.28 | 43.58 | 42.28 | 43.14 | 43.14 | 720,800 |
| Sept 06, 2024 | 42.25 | 42.74 | 41.96 | 42.17 | 42.17 | 436,000 |
| Sept 05, 2024 | 42.23 | 42.81 | 42.23 | 42.39 | 42.39 | 299,100 |
| Sept 04, 2024 | 42.01 | 42.97 | 42.01 | 42.45 | 42.45 | 440,100 |
| Sept 03, 2024 | 43.44 | 43.44 | 42.00 | 42.29 | 42.29 | 442,200 |
| Aug 30, 2024 | 43.48 | 43.78 | 43.02 | 43.47 | 43.47 | 444,300 |
| Aug 29, 2024 | 43.92 | 44.25 | 43.68 | 43.84 | 43.84 | 311,700 |
| Aug 28, 2024 | 44.25 | 44.63 | 43.62 | 43.88 | 43.88 | 471,500 |
| Aug 27, 2024 | 44.14 | 44.68 | 44.09 | 44.44 | 44.44 | 294,300 |
| Aug 26, 2024 | 44.06 | 44.85 | 44.06 | 44.42 | 44.42 | 271,900 |
| Aug 23, 2024 | 43.84 | 44.85 | 43.74 | 44.25 | 44.25 | 506,000 |
| Aug 22, 2024 | 43.39 | 43.92 | 43.39 | 43.74 | 43.74 | 241,000 |
| Aug 21, 2024 | 43.13 | 43.81 | 42.92 | 43.41 | 43.41 | 374,000 |
| Aug 20, 2024 | 43.65 | 43.65 | 42.77 | 43.18 | 43.18 | 276,400 |
| Aug 19, 2024 | 42.90 | 43.80 | 42.90 | 43.59 | 43.59 | 465,000 |
| Aug 16, 2024 | 42.55 | 43.10 | 42.36 | 43.01 | 43.01 | 181,400 |
| Aug 15, 2024 | 42.04 | 42.90 | 42.03 | 42.57 | 42.57 | 309,300 |
| Aug 14, 2024 | 41.27 | 41.96 | 41.24 | 41.72 | 41.72 | 270,900 |
| Aug 13, 2024 | 41.26 | 41.74 | 41.21 | 41.37 | 41.37 | 225,300 |
| Aug 12, 2024 | 41.29 | 41.46 | 40.80 | 41.24 | 41.24 | 309,200 |
| Aug 09, 2024 | 41.27 | 41.75 | 40.57 | 41.35 | 41.35 | 412,300 |
| Aug 08, 2024 | 41.55 | 41.83 | 41.20 | 41.20 | 41.20 | 580,900 |
| Aug 07, 2024 | 41.82 | 41.82 | 39.75 | 41.16 | 41.16 | 2,304,000 |
| Aug 06, 2024 | 41.02 | 41.99 | 40.39 | 41.29 | 41.29 | 769,800 |
| Aug 02, 2024 | 42.55 | 43.29 | 41.51 | 42.08 | 42.08 | 623,600 |
| Aug 01, 2024 | 44.06 | 44.95 | 42.60 | 42.98 | 42.98 | 517,700 |
| Jul 31, 2024 | 43.23 | 44.45 | 43.00 | 43.63 | 43.63 | 473,100 |
| Jul 30, 2024 | 42.75 | 43.35 | 42.43 | 43.32 | 43.32 | 335,100 |
| Jul 29, 2024 | 43.34 | 43.59 | 42.36 | 42.79 | 42.79 | 272,800 |
| Jul 26, 2024 | 43.27 | 43.65 | 42.92 | 43.34 | 43.34 | 340,300 |
| Jul 25, 2024 | 42.70 | 43.27 | 42.52 | 42.79 | 42.79 | 242,600 |
| Jul 24, 2024 | 42.56 | 43.63 | 42.56 | 42.91 | 42.91 | 610,500 |
| Jul 23, 2024 | 42.19 | 43.66 | 42.11 | 43.00 | 43.00 | 314,400 |
| Jul 22, 2024 | 42.07 | 42.86 | 41.57 | 42.57 | 42.57 | 453,400 |
| Jul 19, 2024 | 41.56 | 42.01 | 41.27 | 41.85 | 41.85 | 175,900 |
| Jul 18, 2024 | 42.54 | 42.73 | 41.50 | 41.80 | 41.80 | 868,500 |
| Jul 17, 2024 | 42.50 | 43.28 | 42.28 | 42.70 | 42.70 | 361,400 |
| Jul 16, 2024 | 42.13 | 43.33 | 41.90 | 43.08 | 43.08 | 447,200 |
| Jul 15, 2024 | 42.20 | 42.74 | 41.52 | 41.82 | 41.82 | 549,700 |
| Jul 12, 2024 | 41.85 | 42.38 | 41.73 | 42.22 | 42.22 | 429,000 |
| Jul 11, 2024 | 40.13 | 41.64 | 39.89 | 41.52 | 41.52 | 763,800 |
| Jul 10, 2024 | 38.23 | 40.10 | 38.15 | 39.93 | 39.93 | 686,700 |
| Jul 09, 2024 | 38.42 | 38.56 | 37.76 | 38.02 | 38.02 | 522,200 |
| Jul 08, 2024 | 38.70 | 39.15 | 38.42 | 38.56 | 38.56 | 372,200 |
| Jul 05, 2024 | 40.19 | 40.35 | 38.68 | 38.69 | 38.69 | 726,600 |
| Jul 04, 2024 | 39.52 | 40.41 | 39.34 | 40.38 | 40.38 | 344,400 |
| Jul 03, 2024 | 38.32 | 39.99 | 38.32 | 39.80 | 39.80 | 571,100 |
| Jul 02, 2024 | 37.34 | 38.52 | 37.18 | 38.18 | 38.18 | 362,500 |
| Jun 28, 2024 | 37.92 | 38.10 | 37.39 | 37.58 | 37.58 | 461,900 |
| Jun 27, 2024 | 37.79 | 38.56 | 37.70 | 37.86 | 37.86 | 458,400 |
| Jun 26, 2024 | 38.33 | 38.57 | 37.60 | 37.81 | 37.81 | 413,400 |
| Jun 25, 2024 | 38.10 | 38.64 | 37.78 | 38.64 | 38.64 | 336,600 |
| Jun 24, 2024 | 37.11 | 38.45 | 37.11 | 38.39 | 38.39 | 477,600 |
| Jun 21, 2024 | 37.22 | 37.69 | 36.82 | 36.90 | 36.90 | 2,270,400 |
| Jun 20, 2024 | 36.88 | 37.41 | 36.57 | 37.03 | 37.03 | 401,400 |
| Jun 19, 2024 | 36.76 | 37.35 | 36.76 | 37.00 | 37.00 | 337,200 |
| Jun 18, 2024 | 36.99 | 37.82 | 36.86 | 37.16 | 37.16 | 737,400 |
| Jun 17, 2024 | 37.41 | 37.63 | 36.80 | 37.17 | 37.17 | 663,500 |
| Jun 14, 2024 | 38.16 | 38.39 | 37.42 | 37.72 | 37.72 | 434,400 |
| Jun 13, 2024 | 39.09 | 39.16 | 38.31 | 38.32 | 38.32 | 473,300 |
| Jun 12, 2024 | 39.14 | 39.84 | 38.68 | 38.73 | 38.73 | 824,500 |
| Jun 11, 2024 | 39.06 | 39.16 | 38.14 | 38.34 | 38.34 | 656,800 |
| Jun 10, 2024 | 38.85 | 39.91 | 38.80 | 39.35 | 39.35 | 328,300 |
| Jun 07, 2024 | 39.86 | 40.05 | 39.13 | 39.31 | 39.31 | 1,131,000 |
| Jun 06, 2024 | 39.71 | 40.58 | 39.45 | 40.36 | 40.36 | 660,900 |
| Jun 05, 2024 | 39.57 | 40.50 | 39.40 | 39.95 | 39.95 | 429,900 |
| Jun 04, 2024 | 39.80 | 39.85 | 38.84 | 39.48 | 39.48 | 434,500 |
| Jun 03, 2024 | 39.45 | 40.05 | 38.92 | 39.73 | 39.73 | 445,600 |
| May 31, 2024 | 39.07 | 39.76 | 38.78 | 39.38 | 39.38 | 316,900 |
| May 30, 2024 | 38.81 | 39.68 | 38.79 | 39.49 | 39.49 | 592,900 |
| May 29, 2024 | 40.62 | 40.66 | 38.43 | 38.49 | 38.49 | 1,273,900 |
| May 28, 2024 | 41.49 | 41.52 | 40.20 | 40.67 | 40.67 | 851,800 |
| May 27, 2024 | 41.96 | 41.99 | 41.30 | 41.43 | 41.43 | 217,900 |
| May 24, 2024 | 40.35 | 41.21 | 40.35 | 41.15 | 41.15 | 371,600 |
| May 23, 2024 | 41.00 | 41.66 | 40.20 | 40.44 | 40.44 | 528,200 |
| May 22, 2024 | 41.01 | 41.96 | 40.87 | 40.98 | 40.98 | 287,800 |
| May 21, 2024 | 41.59 | 41.82 | 40.94 | 41.29 | 41.29 | 420,800 |
| May 17, 2024 | 41.30 | 41.89 | 41.10 | 41.70 | 41.70 | 336,200 |
| May 16, 2024 | 41.33 | 41.61 | 41.12 | 41.49 | 41.49 | 295,400 |
| May 15, 2024 | 41.05 | 41.51 | 40.83 | 41.39 | 41.39 | 1,022,200 |
| May 14, 2024 | 41.57 | 42.01 | 40.65 | 40.95 | 40.95 | 381,700 |
| *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.