NYSE - Delayed Quote • USD
Brookfield Infrastructure Partners L.P. (BIP)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 27.19 | 27.85 | 26.78 | 27.76 | 27.76 | 475,000 |
Apr 19, 2024 | 26.39 | 27.19 | 26.39 | 27.16 | 27.16 | 466,400 |
Apr 18, 2024 | 25.68 | 26.35 | 25.45 | 26.28 | 26.28 | 456,400 |
Apr 17, 2024 | 25.25 | 25.81 | 24.90 | 25.56 | 25.56 | 548,700 |
Apr 16, 2024 | 25.24 | 25.45 | 24.84 | 25.05 | 25.05 | 714,700 |
Apr 15, 2024 | 26.01 | 26.42 | 25.23 | 25.39 | 25.39 | 823,300 |
Apr 12, 2024 | 27.16 | 27.27 | 25.81 | 25.84 | 25.84 | 992,900 |
Apr 11, 2024 | 27.82 | 28.14 | 27.19 | 27.25 | 27.25 | 645,900 |
Apr 10, 2024 | 28.50 | 28.58 | 27.49 | 27.68 | 27.68 | 578,500 |
Apr 9, 2024 | 29.52 | 29.65 | 29.01 | 29.23 | 29.23 | 519,300 |
Apr 8, 2024 | 28.71 | 29.37 | 28.70 | 29.26 | 29.26 | 399,700 |
Apr 5, 2024 | 28.35 | 29.13 | 27.89 | 28.84 | 28.84 | 441,000 |
Apr 4, 2024 | 29.45 | 29.57 | 28.29 | 28.45 | 28.45 | 363,800 |
Apr 3, 2024 | 29.31 | 29.84 | 28.98 | 29.02 | 29.02 | 627,500 |
Apr 2, 2024 | 29.80 | 30.23 | 29.52 | 29.53 | 29.53 | 386,100 |
Apr 1, 2024 | 31.28 | 31.28 | 30.37 | 30.40 | 30.40 | 449,200 |
Mar 28, 2024 | 29.86 | 31.32 | 29.84 | 31.21 | 31.21 | 1,054,900 |
Mar 27, 2024 | 29.67 | 30.16 | 29.40 | 29.98 | 29.98 | 296,400 |
Mar 26, 2024 | 29.29 | 30.10 | 29.29 | 29.63 | 29.63 | 276,400 |
Mar 25, 2024 | 29.43 | 29.62 | 29.21 | 29.27 | 29.27 | 482,800 |
Mar 22, 2024 | 29.75 | 29.78 | 29.09 | 29.41 | 29.41 | 324,400 |
Mar 21, 2024 | 29.74 | 30.10 | 29.41 | 29.78 | 29.78 | 390,500 |
Mar 20, 2024 | 29.00 | 29.98 | 28.95 | 29.56 | 29.56 | 359,400 |
Mar 19, 2024 | 29.00 | 29.60 | 28.67 | 29.13 | 29.13 | 384,400 |
Mar 18, 2024 | 29.44 | 29.50 | 28.91 | 29.13 | 29.13 | 526,100 |
Mar 15, 2024 | 28.71 | 29.76 | 28.71 | 29.44 | 29.44 | 483,900 |
Mar 14, 2024 | 29.50 | 29.67 | 28.45 | 28.87 | 28.87 | 287,000 |
Mar 13, 2024 | 29.67 | 30.18 | 29.57 | 29.65 | 29.65 | 277,100 |
Mar 12, 2024 | 30.00 | 30.41 | 29.69 | 29.78 | 29.78 | 367,100 |
Mar 11, 2024 | 30.35 | 30.55 | 29.79 | 30.08 | 30.08 | 393,400 |
Mar 8, 2024 | 30.40 | 30.61 | 29.71 | 30.36 | 30.36 | 333,700 |
Mar 7, 2024 | 29.01 | 30.30 | 29.01 | 30.13 | 30.13 | 646,800 |
Mar 6, 2024 | 28.89 | 29.18 | 28.49 | 28.80 | 28.80 | 511,700 |
Mar 5, 2024 | 28.63 | 29.10 | 28.45 | 28.63 | 28.63 | 500,400 |
Mar 4, 2024 | 28.99 | 29.05 | 28.42 | 28.67 | 28.67 | 460,000 |
Mar 1, 2024 | 28.38 | 29.29 | 28.01 | 29.02 | 29.02 | 592,600 |
Feb 29, 2024 | 27.88 | 28.83 | 27.63 | 28.48 | 28.48 | 703,100 |
Feb 28, 2024 | 0.41 Dividend | |||||
Feb 28, 2024 | 27.86 | 28.06 | 27.46 | 27.64 | 27.64 | 1,154,400 |
Feb 27, 2024 | 29.40 | 29.61 | 28.17 | 28.50 | 28.09 | 1,351,000 |
Feb 26, 2024 | 30.36 | 30.47 | 28.97 | 29.16 | 28.75 | 1,352,000 |
Feb 23, 2024 | 30.83 | 31.08 | 30.34 | 30.62 | 30.18 | 842,600 |
Feb 22, 2024 | 31.90 | 32.26 | 30.66 | 30.78 | 30.34 | 449,200 |
Feb 21, 2024 | 32.32 | 32.52 | 31.75 | 31.83 | 31.38 | 852,500 |
Feb 20, 2024 | 31.75 | 32.11 | 31.60 | 31.85 | 31.40 | 429,100 |
Feb 16, 2024 | 31.60 | 32.01 | 31.43 | 31.78 | 31.33 | 328,600 |
Feb 15, 2024 | 30.95 | 31.91 | 30.82 | 31.84 | 31.39 | 512,100 |
Feb 14, 2024 | 30.12 | 30.69 | 29.88 | 30.66 | 30.22 | 489,800 |
Feb 13, 2024 | 30.90 | 30.98 | 29.60 | 29.70 | 29.28 | 671,900 |
Feb 12, 2024 | 31.00 | 31.78 | 31.00 | 31.60 | 31.15 | 272,400 |
Feb 9, 2024 | 30.55 | 31.32 | 30.55 | 31.15 | 30.71 | 408,500 |
Feb 8, 2024 | 30.81 | 31.02 | 30.33 | 30.75 | 30.31 | 281,500 |
Feb 7, 2024 | 31.53 | 31.86 | 30.93 | 30.99 | 30.55 | 313,800 |
Feb 6, 2024 | 31.10 | 31.51 | 30.99 | 31.45 | 31.00 | 340,800 |
Feb 5, 2024 | 30.98 | 31.46 | 30.55 | 31.10 | 30.66 | 589,400 |
Feb 2, 2024 | 31.75 | 31.75 | 30.89 | 31.39 | 30.94 | 571,500 |
Feb 1, 2024 | 32.25 | 32.26 | 31.08 | 31.84 | 31.39 | 487,900 |
Jan 31, 2024 | 31.98 | 32.19 | 31.17 | 31.39 | 30.94 | 380,400 |
Jan 30, 2024 | 31.46 | 32.02 | 31.22 | 31.95 | 31.50 | 249,500 |
Jan 29, 2024 | 31.30 | 31.97 | 30.95 | 31.77 | 31.32 | 368,500 |
Jan 26, 2024 | 31.73 | 31.91 | 31.04 | 31.20 | 30.76 | 467,500 |
Jan 25, 2024 | 30.87 | 31.71 | 30.65 | 31.60 | 31.15 | 720,100 |
Jan 24, 2024 | 31.24 | 32.00 | 30.52 | 30.65 | 30.21 | 683,900 |
Jan 23, 2024 | 30.78 | 31.35 | 30.41 | 30.92 | 30.48 | 871,900 |
Jan 22, 2024 | 30.99 | 31.50 | 30.49 | 30.63 | 30.19 | 732,800 |
Jan 19, 2024 | 30.32 | 31.06 | 29.90 | 30.97 | 30.53 | 478,900 |
Jan 18, 2024 | 30.15 | 30.60 | 29.76 | 30.33 | 29.90 | 512,200 |
Jan 17, 2024 | 29.94 | 30.24 | 29.56 | 30.01 | 29.58 | 618,000 |
Jan 16, 2024 | 29.98 | 30.55 | 29.54 | 30.49 | 30.06 | 449,000 |
Jan 12, 2024 | 30.36 | 31.15 | 30.10 | 30.15 | 29.72 | 250,100 |
Jan 11, 2024 | 31.10 | 31.10 | 29.96 | 30.22 | 29.79 | 352,300 |
Jan 10, 2024 | 30.33 | 31.12 | 30.30 | 30.80 | 30.36 | 259,200 |
Jan 9, 2024 | 30.80 | 30.80 | 30.10 | 30.36 | 29.93 | 226,000 |
Jan 8, 2024 | 30.23 | 31.02 | 29.95 | 30.90 | 30.46 | 445,900 |
Jan 5, 2024 | 30.10 | 31.01 | 30.08 | 30.30 | 29.87 | 488,100 |
Jan 4, 2024 | 30.58 | 30.70 | 30.27 | 30.44 | 30.01 | 362,400 |
Jan 3, 2024 | 31.08 | 31.17 | 30.58 | 30.70 | 30.26 | 329,700 |
Jan 2, 2024 | 31.00 | 31.75 | 30.85 | 31.11 | 30.67 | 595,000 |
Dec 29, 2023 | 31.37 | 31.61 | 31.16 | 31.49 | 31.04 | 398,700 |
Dec 28, 2023 | 31.77 | 31.95 | 31.20 | 31.47 | 31.02 | 190,300 |
Dec 27, 2023 | 31.75 | 32.19 | 31.62 | 31.77 | 31.32 | 467,100 |
Dec 26, 2023 | 31.74 | 31.97 | 31.51 | 31.84 | 31.39 | 351,200 |
Dec 22, 2023 | 31.46 | 31.92 | 31.36 | 31.68 | 31.23 | 551,800 |
Dec 21, 2023 | 30.31 | 31.43 | 30.26 | 31.41 | 30.96 | 703,600 |
Dec 20, 2023 | 30.42 | 31.16 | 30.01 | 30.13 | 29.70 | 702,700 |
Dec 19, 2023 | 30.56 | 31.12 | 30.01 | 30.58 | 30.15 | 526,700 |
Dec 18, 2023 | 30.11 | 30.67 | 29.96 | 30.14 | 29.71 | 421,500 |
Dec 15, 2023 | 30.70 | 31.01 | 29.94 | 30.11 | 29.68 | 1,164,000 |
Dec 14, 2023 | 29.83 | 30.90 | 29.83 | 30.79 | 30.35 | 1,328,500 |
Dec 13, 2023 | 28.18 | 29.61 | 27.88 | 29.49 | 29.07 | 610,000 |
Dec 12, 2023 | 28.59 | 28.59 | 27.80 | 28.12 | 27.72 | 333,000 |
Dec 11, 2023 | 28.26 | 28.76 | 27.61 | 28.56 | 28.15 | 671,700 |
Dec 8, 2023 | 28.18 | 28.58 | 27.93 | 28.16 | 27.76 | 488,100 |
Dec 7, 2023 | 27.40 | 28.25 | 27.00 | 28.07 | 27.67 | 561,500 |
Dec 6, 2023 | 27.08 | 27.79 | 27.00 | 27.40 | 27.01 | 629,900 |
Dec 5, 2023 | 27.22 | 27.69 | 26.73 | 26.98 | 26.60 | 459,600 |
Dec 4, 2023 | 27.25 | 27.89 | 27.05 | 27.32 | 26.93 | 618,000 |
Dec 1, 2023 | 26.25 | 27.92 | 26.19 | 27.75 | 27.36 | 1,002,000 |
Nov 30, 2023 | 25.87 | 26.36 | 25.40 | 26.20 | 25.83 | 816,000 |
Nov 29, 2023 | 0.38 Dividend | |||||
Nov 29, 2023 | 26.26 | 26.81 | 25.75 | 25.87 | 25.50 | 555,300 |
Nov 28, 2023 | 26.48 | 26.63 | 26.20 | 26.49 | 25.74 | 626,000 |
Nov 27, 2023 | 27.08 | 27.16 | 26.31 | 26.34 | 25.59 | 499,200 |
Nov 24, 2023 | 26.90 | 27.25 | 26.72 | 27.19 | 26.42 | 161,800 |
Nov 22, 2023 | 26.62 | 27.07 | 26.42 | 26.92 | 26.15 | 407,600 |
Nov 21, 2023 | 27.10 | 27.30 | 26.58 | 26.58 | 25.82 | 394,900 |
Nov 20, 2023 | 27.49 | 27.49 | 26.73 | 27.04 | 26.27 | 495,100 |
Nov 17, 2023 | 28.10 | 28.10 | 27.35 | 27.36 | 26.58 | 266,200 |
Nov 16, 2023 | 27.66 | 27.80 | 27.42 | 27.51 | 26.73 | 474,800 |
Nov 15, 2023 | 26.79 | 27.75 | 26.75 | 27.63 | 26.84 | 518,400 |
Nov 14, 2023 | 26.02 | 26.70 | 25.80 | 26.68 | 25.92 | 382,400 |
Nov 13, 2023 | 25.17 | 26.14 | 25.17 | 25.34 | 24.62 | 470,800 |
Nov 10, 2023 | 25.94 | 25.98 | 25.14 | 25.53 | 24.80 | 514,200 |
Nov 9, 2023 | 26.03 | 26.26 | 25.63 | 25.88 | 25.14 | 1,245,400 |
Nov 8, 2023 | 25.64 | 26.46 | 25.33 | 25.89 | 25.15 | 895,600 |
Nov 7, 2023 | 26.75 | 26.79 | 25.55 | 25.59 | 24.86 | 953,900 |
Nov 6, 2023 | 27.00 | 27.34 | 26.62 | 27.02 | 26.25 | 703,000 |
Nov 3, 2023 | 27.55 | 28.10 | 26.91 | 27.04 | 26.27 | 971,700 |
Nov 2, 2023 | 25.69 | 27.33 | 25.69 | 27.19 | 26.42 | 1,008,000 |
Nov 1, 2023 | 22.90 | 25.21 | 22.78 | 25.09 | 24.38 | 1,866,500 |
Oct 31, 2023 | 22.21 | 22.92 | 22.21 | 22.64 | 22.00 | 1,372,600 |
Oct 30, 2023 | 21.56 | 22.23 | 21.03 | 22.20 | 21.57 | 1,356,800 |
Oct 27, 2023 | 22.51 | 22.51 | 21.31 | 21.39 | 20.78 | 1,781,700 |
Oct 26, 2023 | 22.38 | 22.86 | 22.03 | 22.50 | 21.86 | 980,400 |
Oct 25, 2023 | 22.69 | 23.17 | 22.38 | 22.42 | 21.78 | 1,522,300 |
Oct 24, 2023 | 23.10 | 23.39 | 22.72 | 22.80 | 22.15 | 2,092,500 |
Oct 23, 2023 | 23.21 | 24.00 | 22.96 | 23.00 | 22.35 | 2,269,700 |
Oct 20, 2023 | 23.45 | 23.88 | 23.15 | 23.22 | 22.56 | 1,394,200 |
Oct 19, 2023 | 24.56 | 24.68 | 23.57 | 23.67 | 23.00 | 1,412,100 |
Oct 18, 2023 | 26.02 | 26.02 | 24.45 | 24.46 | 23.76 | 1,661,100 |
Oct 17, 2023 | 25.15 | 25.96 | 25.03 | 25.69 | 24.96 | 1,105,000 |
Oct 16, 2023 | 26.11 | 26.32 | 24.95 | 25.07 | 24.36 | 1,154,000 |
Oct 13, 2023 | 27.59 | 27.70 | 25.87 | 25.98 | 25.24 | 2,340,500 |
Oct 12, 2023 | 29.08 | 29.28 | 27.26 | 27.48 | 26.70 | 1,468,500 |
Oct 11, 2023 | 29.19 | 29.49 | 28.46 | 29.25 | 28.42 | 683,200 |
Oct 10, 2023 | 27.94 | 28.87 | 27.94 | 28.85 | 28.03 | 740,500 |
Oct 9, 2023 | 27.92 | 28.40 | 27.79 | 27.93 | 27.14 | 409,600 |
Oct 6, 2023 | 27.88 | 28.13 | 26.88 | 28.03 | 27.23 | 589,300 |
Oct 5, 2023 | 27.50 | 28.19 | 27.50 | 28.00 | 27.20 | 900,600 |
Oct 4, 2023 | 26.57 | 27.62 | 26.37 | 27.52 | 26.74 | 1,261,100 |
Oct 3, 2023 | 27.00 | 27.30 | 26.52 | 26.59 | 25.83 | 942,600 |
Oct 2, 2023 | 29.53 | 29.53 | 27.17 | 27.23 | 26.45 | 646,900 |
Sep 29, 2023 | 30.21 | 30.34 | 29.35 | 29.40 | 28.56 | 824,000 |
Sep 28, 2023 | 29.15 | 29.99 | 29.04 | 29.87 | 29.02 | 395,100 |
Sep 27, 2023 | 30.41 | 30.70 | 29.13 | 29.16 | 28.33 | 486,400 |
Sep 26, 2023 | 31.03 | 31.36 | 30.35 | 30.36 | 29.50 | 586,600 |
Sep 25, 2023 | 31.29 | 31.54 | 30.68 | 31.36 | 30.47 | 345,300 |
Sep 22, 2023 | 30.84 | 31.23 | 30.45 | 30.71 | 29.84 | 541,900 |
Sep 21, 2023 | 31.48 | 31.69 | 30.25 | 30.30 | 29.44 | 338,500 |
Sep 20, 2023 | 31.67 | 32.20 | 31.67 | 31.74 | 30.84 | 231,300 |
Sep 19, 2023 | 32.18 | 32.39 | 31.46 | 31.47 | 30.57 | 164,800 |
Sep 18, 2023 | 32.48 | 32.69 | 31.92 | 32.08 | 31.17 | 301,200 |
Sep 15, 2023 | 32.94 | 33.00 | 32.43 | 32.72 | 31.79 | 702,500 |
Sep 14, 2023 | 32.04 | 32.92 | 32.04 | 32.80 | 31.87 | 494,000 |
Sep 13, 2023 | 31.49 | 32.09 | 31.49 | 32.04 | 31.13 | 554,900 |
Sep 12, 2023 | 31.67 | 31.89 | 31.31 | 31.61 | 30.71 | 263,200 |
Sep 11, 2023 | 31.68 | 32.02 | 31.32 | 31.75 | 30.85 | 433,600 |
Sep 8, 2023 | 31.97 | 32.00 | 31.43 | 31.56 | 30.66 | 259,700 |
Sep 7, 2023 | 31.00 | 31.86 | 30.89 | 31.60 | 30.70 | 324,900 |
Sep 6, 2023 | 31.63 | 31.63 | 31.03 | 31.06 | 30.18 | 335,700 |
Sep 5, 2023 | 32.29 | 32.34 | 31.52 | 31.64 | 30.74 | 316,400 |
Sep 1, 2023 | 32.00 | 32.49 | 31.89 | 32.25 | 31.33 | 335,300 |
Aug 31, 2023 | 31.89 | 32.13 | 31.75 | 31.91 | 31.00 | 399,300 |
Aug 30, 2023 | 0.38 Dividend | |||||
Aug 30, 2023 | 31.87 | 32.48 | 31.79 | 31.84 | 30.93 | 171,200 |
Aug 29, 2023 | 31.94 | 32.39 | 31.80 | 32.28 | 30.99 | 181,200 |
Aug 28, 2023 | 31.85 | 32.28 | 31.71 | 31.79 | 30.52 | 320,700 |
Aug 25, 2023 | 32.00 | 32.05 | 31.38 | 31.86 | 30.59 | 194,000 |
Aug 24, 2023 | 31.72 | 32.04 | 31.54 | 31.73 | 30.46 | 252,200 |
Aug 23, 2023 | 31.31 | 32.00 | 31.31 | 31.87 | 30.60 | 213,700 |
Aug 22, 2023 | 31.49 | 31.85 | 31.30 | 31.31 | 30.06 | 173,000 |
Aug 21, 2023 | 32.13 | 32.13 | 31.20 | 31.67 | 30.40 | 376,600 |
Aug 18, 2023 | 31.47 | 32.18 | 31.47 | 32.01 | 30.73 | 339,100 |
Aug 17, 2023 | 31.92 | 32.25 | 31.48 | 31.64 | 30.37 | 382,900 |
Aug 16, 2023 | 31.76 | 32.22 | 31.76 | 31.88 | 30.61 | 206,800 |
Aug 15, 2023 | 32.79 | 32.93 | 31.92 | 31.93 | 30.65 | 237,500 |
Aug 14, 2023 | 33.26 | 33.50 | 32.87 | 32.91 | 31.59 | 129,500 |
Aug 11, 2023 | 32.88 | 33.50 | 32.88 | 33.31 | 31.98 | 369,600 |
Aug 10, 2023 | 33.01 | 33.52 | 32.78 | 33.13 | 31.81 | 685,200 |
Aug 9, 2023 | 32.72 | 33.07 | 32.46 | 32.68 | 31.37 | 275,300 |
Aug 8, 2023 | 32.31 | 32.79 | 32.03 | 32.67 | 31.36 | 371,200 |
Aug 7, 2023 | 32.98 | 33.00 | 32.26 | 32.51 | 31.21 | 536,200 |
Aug 4, 2023 | 32.29 | 33.38 | 32.15 | 32.75 | 31.44 | 780,800 |
Aug 3, 2023 | 33.47 | 33.47 | 31.81 | 31.86 | 30.59 | 1,682,600 |
Aug 2, 2023 | 34.55 | 34.56 | 33.35 | 33.46 | 32.12 | 495,700 |
Aug 1, 2023 | 35.25 | 35.50 | 34.62 | 34.93 | 33.53 | 249,800 |
Jul 31, 2023 | 35.22 | 35.95 | 35.22 | 35.69 | 34.26 | 199,900 |
Jul 28, 2023 | 35.46 | 35.87 | 35.21 | 35.28 | 33.87 | 144,100 |
Jul 27, 2023 | 35.97 | 36.02 | 35.35 | 35.44 | 34.02 | 179,900 |
Jul 26, 2023 | 35.75 | 36.20 | 35.69 | 36.02 | 34.58 | 118,700 |
Jul 25, 2023 | 35.92 | 36.17 | 35.72 | 36.02 | 34.58 | 199,400 |
Jul 24, 2023 | 35.68 | 36.16 | 35.64 | 35.99 | 34.55 | 160,300 |
Jul 21, 2023 | 35.72 | 36.06 | 35.61 | 35.69 | 34.26 | 139,700 |
Jul 20, 2023 | 35.72 | 36.03 | 35.64 | 35.70 | 34.27 | 135,900 |
Jul 19, 2023 | 36.18 | 36.23 | 35.71 | 35.93 | 34.49 | 162,100 |
Jul 18, 2023 | 35.94 | 36.17 | 35.48 | 35.83 | 34.40 | 161,300 |
Jul 17, 2023 | 36.14 | 36.19 | 35.71 | 35.78 | 34.35 | 188,000 |
Jul 14, 2023 | 36.30 | 36.48 | 35.99 | 36.19 | 34.74 | 229,000 |
Jul 13, 2023 | 35.90 | 36.58 | 35.80 | 36.29 | 34.84 | 257,100 |
Jul 12, 2023 | 34.99 | 35.93 | 34.95 | 35.85 | 34.42 | 193,000 |
Jul 11, 2023 | 35.00 | 35.08 | 34.63 | 34.80 | 33.41 | 308,500 |
Jul 10, 2023 | 35.50 | 35.61 | 34.99 | 35.03 | 33.63 | 296,800 |
Jul 7, 2023 | 35.39 | 35.85 | 35.22 | 35.65 | 34.22 | 182,400 |
Jul 6, 2023 | 36.23 | 36.44 | 35.18 | 35.40 | 33.98 | 278,400 |
Jul 5, 2023 | 36.77 | 36.77 | 36.28 | 36.56 | 35.10 | 357,100 |
Jul 3, 2023 | 36.35 | 37.15 | 36.35 | 36.72 | 35.25 | 129,900 |
Jun 30, 2023 | 35.57 | 36.67 | 35.57 | 36.50 | 35.04 | 489,000 |
Jun 29, 2023 | 35.22 | 35.75 | 35.06 | 35.52 | 34.10 | 607,700 |
Jun 28, 2023 | 35.06 | 35.64 | 34.77 | 35.34 | 33.93 | 747,400 |
Jun 27, 2023 | 35.24 | 35.57 | 35.10 | 35.42 | 34.00 | 461,100 |
Jun 26, 2023 | 35.00 | 35.44 | 34.99 | 35.27 | 33.86 | 204,100 |
Jun 23, 2023 | 35.54 | 35.84 | 35.06 | 35.06 | 33.66 | 306,000 |
Jun 22, 2023 | 35.82 | 35.91 | 35.56 | 35.75 | 34.32 | 295,200 |
Jun 21, 2023 | 35.00 | 36.04 | 35.00 | 35.73 | 34.30 | 221,700 |
Jun 20, 2023 | 35.38 | 35.68 | 35.10 | 35.24 | 33.83 | 201,300 |
Jun 16, 2023 | 36.62 | 36.85 | 35.38 | 35.41 | 33.99 | 499,300 |
Jun 15, 2023 | 36.65 | 37.02 | 36.54 | 36.62 | 35.16 | 312,500 |
Jun 14, 2023 | 37.02 | 37.29 | 36.38 | 36.76 | 35.29 | 193,000 |
Jun 13, 2023 | 36.90 | 37.32 | 36.75 | 37.02 | 35.54 | 205,000 |
Jun 12, 2023 | 37.04 | 37.12 | 36.58 | 36.90 | 35.42 | 304,600 |
Jun 9, 2023 | 36.81 | 37.25 | 36.79 | 36.93 | 35.45 | 213,300 |
Jun 8, 2023 | 36.51 | 36.86 | 36.47 | 36.84 | 35.37 | 160,800 |
Jun 7, 2023 | 36.61 | 36.84 | 36.54 | 36.71 | 35.24 | 190,300 |
Jun 6, 2023 | 36.45 | 36.88 | 36.24 | 36.56 | 35.10 | 326,400 |
Jun 5, 2023 | 36.78 | 36.78 | 36.14 | 36.54 | 35.08 | 194,800 |
Jun 2, 2023 | 36.26 | 37.00 | 36.13 | 36.78 | 35.31 | 277,100 |
Jun 1, 2023 | 35.99 | 36.38 | 35.57 | 36.14 | 34.69 | 318,500 |
May 31, 2023 | 35.35 | 36.09 | 35.12 | 35.89 | 34.45 | 261,900 |
May 30, 2023 | 0.38 Dividend | |||||
May 30, 2023 | 36.15 | 36.30 | 35.55 | 35.74 | 34.31 | 476,700 |
May 26, 2023 | 35.70 | 36.43 | 35.39 | 36.28 | 34.46 | 239,500 |
May 25, 2023 | 35.91 | 35.97 | 35.37 | 35.52 | 33.74 | 212,400 |
May 24, 2023 | 36.35 | 36.35 | 35.61 | 36.00 | 34.20 | 178,000 |
May 23, 2023 | 36.88 | 37.10 | 36.43 | 36.63 | 34.79 | 148,000 |
May 22, 2023 | 37.17 | 37.22 | 36.82 | 36.99 | 35.14 | 77,100 |
May 19, 2023 | 37.12 | 37.28 | 36.67 | 37.07 | 35.21 | 261,700 |
May 18, 2023 | 36.71 | 36.92 | 36.34 | 36.91 | 35.06 | 207,700 |
May 17, 2023 | 36.77 | 36.78 | 36.30 | 36.63 | 34.79 | 283,000 |
May 16, 2023 | 36.81 | 37.00 | 36.33 | 36.50 | 34.67 | 416,800 |
May 15, 2023 | 35.83 | 36.83 | 35.72 | 36.81 | 34.96 | 471,900 |
May 12, 2023 | 35.10 | 35.87 | 35.10 | 35.85 | 34.05 | 217,100 |
May 11, 2023 | 35.34 | 35.49 | 34.97 | 35.18 | 33.42 | 191,900 |
May 10, 2023 | 35.75 | 36.12 | 35.04 | 35.32 | 33.55 | 444,500 |
May 9, 2023 | 35.53 | 35.75 | 35.23 | 35.71 | 33.92 | 179,400 |
May 8, 2023 | 35.74 | 36.27 | 35.35 | 35.56 | 33.78 | 348,100 |
May 5, 2023 | 35.30 | 35.77 | 35.22 | 35.54 | 33.76 | 710,200 |
May 4, 2023 | 35.44 | 35.45 | 34.53 | 35.27 | 33.50 | 397,400 |
May 3, 2023 | 34.58 | 35.62 | 34.45 | 35.36 | 33.59 | 591,700 |
May 2, 2023 | 34.67 | 34.76 | 33.95 | 34.21 | 32.50 | 279,200 |
May 1, 2023 | 34.70 | 35.38 | 34.69 | 34.93 | 33.18 | 234,400 |
Apr 28, 2023 | 34.60 | 35.09 | 34.60 | 34.83 | 33.08 | 251,800 |
Apr 27, 2023 | 34.60 | 35.02 | 34.49 | 34.85 | 33.10 | 148,100 |
Apr 26, 2023 | 34.52 | 34.96 | 34.30 | 34.52 | 32.79 | 455,400 |
Apr 25, 2023 | 35.10 | 35.22 | 34.36 | 34.52 | 32.79 | 505,400 |
Apr 24, 2023 | 35.10 | 35.68 | 35.10 | 35.33 | 33.56 | 622,800 |
Related Tickers
AES The AES Corporation
16.70
+1.83%
SRE Sempra
71.13
+1.50%
NWE NorthWestern Energy Group, Inc.
50.40
+0.54%
CU.TO Canadian Utilities Limited
30.18
-0.07%
ELP Companhia Paranaense de Energia - COPEL
7.34
+0.41%
AVA Avista Corporation
35.35
+0.77%
ALE ALLETE, Inc.
59.96
+0.42%
OTTR Otter Tail Corporation
84.28
+0.04%
ACO-X.TO ATCO Ltd.
36.42
-0.41%
CIG Companhia Energética de Minas Gerais - CEMIG
2.4700
-0.40%