STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.47

+0.38

(+1.00%)

As of 02:16PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	38.28	38.78	37.73	38.47	38.47	220,235
Apr 22, 2024	37.25	38.11	36.84	38.09	38.09	464,500
Apr 19, 2024	36.42	37.42	36.30	37.41	37.41	808,200
Apr 18, 2024	35.42	36.27	35.00	36.26	36.26	487,500
Apr 17, 2024	34.91	35.56	34.36	35.21	35.21	425,700
Apr 16, 2024	35.48	35.48	34.39	34.61	34.61	447,000
Apr 15, 2024	36.26	36.26	34.79	34.96	34.96	562,400
Apr 12, 2024	37.32	37.46	35.55	35.60	35.60	679,600
Apr 11, 2024	38.19	38.41	37.26	37.35	37.35	618,600
Apr 10, 2024	38.86	38.95	37.65	37.90	37.90	1,014,400
Apr 09, 2024	39.98	40.25	39.43	39.64	39.64	534,200
Apr 08, 2024	39.02	39.88	39.02	39.76	39.76	406,100
Apr 05, 2024	38.78	39.57	38.07	39.16	39.16	289,900
Apr 04, 2024	39.68	39.95	38.34	38.55	38.55	515,200
Apr 03, 2024	39.99	40.40	39.24	39.32	39.32	443,500
Apr 02, 2024	40.58	41.05	40.02	40.02	40.02	458,800
Apr 01, 2024	42.17	42.21	41.23	41.26	41.26	329,600
Mar 28, 2024	40.64	42.42	40.58	42.30	42.30	433,200
Mar 27, 2024	40.34	41.02	39.94	40.70	40.70	277,800
Mar 26, 2024	39.52	40.85	39.52	40.24	40.24	273,000
Mar 25, 2024	39.92	40.20	39.70	39.72	39.72	401,800
Mar 22, 2024	40.32	40.32	39.57	40.01	40.01	259,600
Mar 21, 2024	40.20	40.60	39.88	40.34	40.34	686,500
Mar 20, 2024	39.38	40.67	39.32	39.88	39.88	445,600
Mar 19, 2024	39.40	40.15	38.98	39.52	39.52	478,900
Mar 18, 2024	39.68	39.93	39.15	39.44	39.44	382,100
Mar 15, 2024	38.95	40.28	38.88	39.86	39.86	2,701,500
Mar 14, 2024	40.09	40.17	38.52	39.07	39.07	431,300
Mar 13, 2024	40.14	40.78	39.83	39.91	39.91	465,100
Mar 12, 2024	40.52	41.05	40.10	40.11	40.11	582,000
Mar 11, 2024	40.92	41.20	40.24	40.53	40.53	430,800
Mar 08, 2024	40.84	41.16	40.09	41.02	41.02	212,700
Mar 07, 2024	39.00	40.73	39.00	40.66	40.66	713,900
Mar 06, 2024	39.07	39.60	38.50	38.96	38.96	447,500
Mar 05, 2024	38.90	39.44	38.69	38.93	38.93	291,700
Mar 04, 2024	39.38	39.40	38.51	38.95	38.95	218,800
Mar 01, 2024	38.99	39.66	38.12	39.40	39.40	363,300
Feb 29, 2024	37.51	39.14	37.49	38.66	38.66	793,200
Feb 28, 2024	38.12	38.13	37.28	37.54	37.54	430,200
Feb 27, 2024	39.44	39.85	38.14	38.56	38.56	598,400
Feb 26, 2024	41.20	41.35	39.13	39.36	39.36	1,268,800
Feb 23, 2024	41.52	41.92	41.03	41.31	41.31	530,000
Feb 22, 2024	43.26	43.50	41.36	41.48	41.48	340,200
Feb 21, 2024	43.11	43.66	42.90	42.98	42.98	411,600
Feb 20, 2024	42.74	43.40	42.71	43.09	43.09	389,100
Feb 16, 2024	42.58	43.14	42.43	42.87	42.87	315,500
Feb 15, 2024	41.91	42.98	41.72	42.95	42.95	445,300
Feb 14, 2024	40.94	41.58	40.50	41.55	41.55	329,600
Feb 13, 2024	41.75	42.00	40.04	40.27	40.27	724,100
Feb 12, 2024	41.76	42.71	41.76	42.50	42.50	336,300
Feb 09, 2024	41.03	42.16	41.03	41.91	41.91	209,800
Feb 08, 2024	41.57	41.74	40.84	41.40	41.40	428,500
Feb 07, 2024	42.72	42.85	41.66	41.68	41.68	385,500
Feb 06, 2024	42.03	42.54	41.83	42.39	42.39	223,800
Feb 05, 2024	41.59	42.53	41.30	42.00	42.00	408,200
Feb 02, 2024	42.54	42.68	41.60	42.16	42.16	385,900
Feb 01, 2024	43.00	43.00	41.75	42.54	42.54	343,900
Jan 31, 2024	42.73	43.11	41.88	42.05	42.05	459,000
Jan 30, 2024	41.68	42.92	41.68	42.87	42.87	268,800
Jan 29, 2024	42.23	42.86	41.75	42.65	42.65	263,500
Jan 26, 2024	42.69	42.75	41.67	42.00	42.00	745,100
Jan 25, 2024	41.53	42.83	41.37	42.61	42.61	481,100
Jan 24, 2024	42.06	42.99	41.27	41.47	41.47	402,600
Jan 23, 2024	41.36	42.21	40.99	41.65	41.65	302,400
Jan 22, 2024	41.67	42.25	41.07	41.30	41.30	402,300
Jan 19, 2024	40.99	41.73	40.33	41.65	41.65	307,200
Jan 18, 2024	40.74	41.31	40.31	40.91	40.91	312,500
Jan 17, 2024	40.51	40.84	40.00	40.58	40.58	467,500
Jan 16, 2024	40.39	41.25	39.81	41.17	41.17	427,900
Jan 15, 2024	40.27	41.07	40.03	40.96	40.96	200,400
Jan 12, 2024	40.43	41.60	40.33	40.37	40.37	258,200
Jan 11, 2024	41.34	41.34	40.25	40.47	40.47	679,700
Jan 10, 2024	40.62	41.67	40.58	41.22	41.22	355,300
Jan 09, 2024	41.26	41.26	40.35	40.68	40.68	206,600
Jan 08, 2024	40.41	41.45	40.17	41.28	41.28	604,500
Jan 05, 2024	40.49	41.23	40.18	40.47	40.47	325,200
Jan 04, 2024	40.87	41.06	40.41	40.68	40.68	317,100
Jan 03, 2024	41.49	41.65	40.70	40.99	40.99	158,700
Jan 02, 2024	41.31	42.24	41.13	41.54	41.54	329,700
Dec 29, 2023	41.59	41.86	41.18	41.76	41.76	204,400
Dec 28, 2023	41.86	42.29	41.24	41.68	41.68	210,400
Dec 27, 2023	41.75	42.46	41.70	41.97	41.97	371,400
Dec 22, 2023	41.68	42.22	41.61	42.03	42.03	255,900
Dec 21, 2023	40.51	41.75	40.51	41.74	41.74	272,100
Dec 20, 2023	40.53	41.46	40.11	40.24	40.24	415,300
Dec 19, 2023	40.80	41.42	40.00	40.85	40.85	301,100
Dec 18, 2023	40.37	40.90	40.15	40.34	40.34	303,600
Dec 15, 2023	41.20	41.48	40.02	40.31	40.31	2,494,400
Dec 14, 2023	40.17	41.36	40.15	41.24	41.24	612,300
Dec 13, 2023	38.37	40.00	37.80	39.81	39.81	594,600
Dec 12, 2023	38.75	38.80	37.80	38.19	38.19	587,200
Dec 11, 2023	38.12	39.03	37.55	38.81	38.81	589,100
Dec 08, 2023	38.31	38.81	37.96	38.28	38.28	481,000
Dec 07, 2023	37.37	38.41	36.70	38.17	38.17	744,700
Dec 06, 2023	36.66	37.71	36.66	37.27	37.27	446,100
Dec 05, 2023	36.93	37.59	36.31	36.65	36.65	570,900
Dec 04, 2023	37.00	37.69	36.67	36.99	36.99	498,000
Dec 01, 2023	35.59	37.69	35.42	37.47	37.47	729,700
Nov 30, 2023	35.31	35.81	34.43	35.52	35.52	457,700
Nov 29, 2023	35.76	36.40	34.99	35.13	35.13	413,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,038.70+166.74(+0.76%)

S&P 5005,074.06+63.46(+1.27%)

DOW38,509.53+269.55(+0.70%)

CAD/USD0.7321+0.0020(+0.27%)

CRUDE OIL83.29+1.39(+1.70%)

Bitcoin CAD91,229.16+202.77(+0.22%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

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

S&P/TSX
22,038.70
+166.74(+0.76%)

S&P 500
5,074.06
+63.46(+1.27%)

DOW
38,509.53
+269.55(+0.70%)

CAD/USD
0.7321
+0.0020(+0.27%)

CRUDE OIL
83.29
+1.39(+1.70%)

Bitcoin CAD
91,229.16
+202.77(+0.22%)