HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

There are ways to save while grocery shopping without sacrificing that turkey

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.28

+0.11

(+0.29%)

At close: 04:00PM EST

Time Period:

Dec 10, 2022 - Dec 10, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 28, 2023	35.99	36.15	35.59	35.96	35.96	428,400
Nov 27, 2023	37.01	37.10	35.84	35.84	35.84	632,600
Nov 24, 2023	36.99	37.07	36.55	36.99	36.99	285,700
Nov 23, 2023	37.01	37.12	36.82	37.00	37.00	103,000
Nov 22, 2023	36.61	37.05	36.31	36.84	36.84	280,400
Nov 21, 2023	37.19	37.44	36.41	36.45	36.45	392,300
Nov 20, 2023	37.79	37.79	36.68	37.11	37.11	369,600
Nov 17, 2023	38.47	38.55	37.49	37.49	37.49	418,200
Nov 16, 2023	37.89	38.23	37.72	37.90	37.90	368,000
Nov 15, 2023	36.74	37.93	36.68	37.82	37.82	494,600
Nov 14, 2023	35.66	36.57	35.56	36.53	36.53	553,000
Nov 13, 2023	34.99	36.01	34.87	34.98	34.98	232,100
Nov 10, 2023	35.91	35.91	34.80	35.23	35.23	382,800
Nov 09, 2023	35.73	36.14	35.40	35.79	35.79	495,800
Nov 08, 2023	35.22	36.50	34.99	35.71	35.71	460,200
Nov 07, 2023	36.73	36.88	35.17	35.24	35.24	518,300
Nov 06, 2023	37.00	37.37	36.40	36.97	36.97	320,400
Nov 03, 2023	37.69	38.45	36.82	36.96	36.96	456,400
Nov 02, 2023	35.48	37.55	35.20	37.38	37.38	751,100
Nov 01, 2023	31.80	34.93	31.76	34.78	34.78	868,700
Oct 31, 2023	30.76	31.78	30.76	31.39	31.39	957,400
Oct 30, 2023	29.75	30.73	29.12	30.71	30.71	848,700
Oct 27, 2023	31.00	31.00	29.55	29.65	29.65	835,500
Oct 26, 2023	30.88	31.58	30.49	31.15	31.15	427,000
Oct 25, 2023	31.13	31.91	30.86	30.96	30.96	892,100
Oct 24, 2023	31.73	32.04	31.18	31.27	31.27	1,007,000
Oct 23, 2023	31.80	32.83	31.45	31.49	31.49	810,800
Oct 20, 2023	32.23	32.58	31.72	31.86	31.86	890,700
Oct 19, 2023	33.77	33.84	32.32	32.46	32.46	822,800
Oct 18, 2023	35.48	35.48	33.51	33.52	33.52	796,800
Oct 17, 2023	34.25	35.40	34.25	35.01	35.01	775,900
Oct 16, 2023	35.74	35.79	33.97	34.14	34.14	819,600
Oct 13, 2023	37.85	37.95	35.34	35.54	35.54	955,000
Oct 12, 2023	39.81	39.81	37.31	37.64	37.64	634,500
Oct 11, 2023	39.57	39.82	38.76	39.82	39.82	474,600
Oct 10, 2023	37.90	39.18	37.90	39.14	39.14	332,600
Oct 06, 2023	38.15	38.43	36.88	38.33	38.33	339,100
Oct 05, 2023	37.69	38.77	37.69	38.44	38.44	575,300
Oct 04, 2023	36.46	37.96	36.26	37.79	37.79	537,700
Oct 03, 2023	37.00	37.37	36.35	36.45	36.45	504,100
Oct 02, 2023	40.08	40.12	37.13	37.24	37.24	761,000
Sept 29, 2023	40.67	40.98	39.86	39.86	39.86	560,400
Sept 28, 2023	39.50	40.44	39.20	40.32	40.32	343,900
Sept 27, 2023	41.00	41.45	39.34	39.39	39.39	544,000
Sept 26, 2023	42.02	42.34	41.01	41.01	41.01	509,400
Sept 25, 2023	42.05	42.47	41.38	42.17	42.17	286,000
Sept 22, 2023	41.51	41.69	40.91	41.41	41.41	271,200
Sept 21, 2023	42.34	42.44	40.78	40.87	40.87	710,800
Sept 20, 2023	42.60	43.20	42.58	42.76	42.76	319,500
Sept 19, 2023	43.10	43.37	42.27	42.27	42.27	353,800
Sept 18, 2023	44.12	44.20	43.09	43.28	43.28	274,000
Sept 15, 2023	44.53	44.65	43.90	44.25	44.25	1,182,200
Sept 14, 2023	43.76	44.45	43.33	44.31	44.31	558,200
Sept 13, 2023	42.64	43.44	42.64	43.44	43.44	194,600
Sept 12, 2023	43.05	43.05	42.46	42.85	42.85	116,100
Sept 11, 2023	43.29	43.52	42.61	43.15	43.15	167,200
Sept 08, 2023	43.44	43.50	42.85	43.09	43.09	140,000
Sept 07, 2023	42.34	43.59	42.32	43.30	43.30	700,800
Sept 06, 2023	43.05	43.13	42.32	42.38	42.38	594,600
Sept 05, 2023	43.83	44.00	43.00	43.13	43.13	176,800
Sept 01, 2023	43.39	44.06	43.39	43.83	43.83	428,500
Aug 31, 2023	43.17	43.50	42.95	42.97	42.97	408,400
Aug 30, 2023	43.33	43.95	43.02	43.10	43.10	213,700
Aug 29, 2023	43.50	43.94	43.27	43.76	43.76	228,000
Aug 28, 2023	43.36	43.81	43.18	43.23	43.23	146,400
Aug 25, 2023	43.38	43.49	42.78	43.25	43.25	185,800
Aug 24, 2023	43.15	43.45	42.85	43.11	43.11	351,800
Aug 23, 2023	42.80	43.30	42.59	43.12	43.12	255,100
Aug 22, 2023	42.93	43.05	42.44	42.49	42.49	2,692,100
Aug 21, 2023	43.60	43.60	42.31	42.85	42.85	1,712,900
Aug 18, 2023	42.70	43.64	42.70	43.32	43.32	379,100
Aug 17, 2023	43.15	43.64	42.63	42.85	42.85	195,500
Aug 16, 2023	43.02	43.53	43.01	43.20	43.20	494,500
Aug 15, 2023	44.12	44.30	43.07	43.09	43.09	574,300
Aug 14, 2023	44.60	45.08	44.23	44.31	44.31	252,700
Aug 11, 2023	44.18	45.00	44.18	44.72	44.72	723,200
Aug 10, 2023	44.15	44.88	44.00	44.50	44.50	221,800
Aug 09, 2023	43.94	44.42	43.57	43.90	43.90	276,400
Aug 08, 2023	43.40	44.01	43.06	43.81	43.81	359,200
Aug 04, 2023	43.22	44.52	43.13	43.90	43.90	410,600
Aug 03, 2023	44.30	44.57	42.49	42.49	42.49	1,097,800
Aug 02, 2023	46.01	46.15	44.49	44.62	44.62	466,100
Aug 01, 2023	46.93	47.12	46.03	46.38	46.38	208,500
Jul 31, 2023	46.51	47.34	46.51	46.95	46.95	297,800
Jul 28, 2023	47.07	47.48	46.60	46.70	46.70	116,400
Jul 27, 2023	47.46	47.60	46.80	46.95	46.95	212,100
Jul 26, 2023	47.27	47.79	47.14	47.57	47.57	159,900
Jul 25, 2023	47.37	47.67	47.26	47.47	47.47	157,200
Jul 24, 2023	47.14	47.57	46.99	47.47	47.47	135,600
Jul 21, 2023	47.14	47.65	47.06	47.12	47.12	209,800
Jul 20, 2023	47.39	47.39	46.96	46.99	46.99	158,100
Jul 19, 2023	47.48	47.65	47.08	47.26	47.26	244,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.04(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.47(+0.36%)

CAD/USD0.7359-0.0005(-0.07%)

CRUDE OIL71.47+0.24(+0.34%)

Bitcoin CAD59,005.99-472.13(-0.79%)

HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

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

S&P/TSX
20,331.54
+53.04(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.47(+0.36%)

CAD/USD
0.7359
-0.0005(-0.07%)

CRUDE OIL
71.47
+0.24(+0.34%)

Bitcoin CAD
59,005.99
-472.13(-0.79%)