U.S. Markets open in 8 hrs 18 mins

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
55.83-0.07 (-0.13%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201756.0056.6155.7055.8355.83225,792
Aug 16, 201755.7556.2055.5055.9055.90272,376
Aug 15, 201755.0155.8254.9255.6555.65295,664
Aug 14, 201754.5455.2154.1155.0655.06206,343
Aug 11, 201753.8654.4153.1554.2854.28159,582
Aug 10, 201754.7554.7553.6454.0954.09155,653
Aug 09, 201754.4055.1953.1854.9654.96558,937
Aug 08, 201750.9154.9450.9154.5454.54850,978
Aug 04, 201750.9951.1250.7850.9150.91191,328
Aug 03, 201751.6851.6850.0550.6150.61129,096
Aug 02, 201751.5751.7051.2651.4351.43124,837
Aug 01, 201750.5051.2450.5051.2251.2281,446
Jul 31, 201750.4850.5050.1450.4550.4579,530
Jul 28, 201750.6050.6049.9450.1350.13174,829
Jul 27, 201750.9751.0050.5250.7050.7089,176
Jul 26, 201750.8750.9050.5250.6350.63126,067
Jul 25, 201750.7050.9350.5050.7450.7481,130
Jul 24, 201750.7050.8050.3050.7350.7368,955
Jul 21, 201750.8050.8050.5050.7150.7177,535
Jul 20, 201750.0750.7650.0550.7050.70131,376
Jul 19, 201750.1250.4450.0550.1650.16135,311
Jul 18, 201750.6550.6550.1050.1250.12136,279
Jul 17, 201751.0151.2650.6050.7350.73140,813
Jul 14, 201751.0651.3150.8051.1051.1085,301
Jul 13, 201751.9851.9851.0551.1551.15109,963
Jul 12, 201752.0052.1351.4251.7051.70102,341
Jul 11, 201752.2952.2951.7051.8051.8081,232
Jul 10, 201752.0052.3551.7751.9351.93178,441
Jul 07, 201752.5052.7051.8052.0052.00153,574
Jul 06, 201753.5253.5852.7352.7452.7498,518
Jul 05, 201753.8953.8953.1653.8253.8288,050
Jul 04, 201753.0453.8252.7053.5853.5848,430
Jun 30, 201753.2753.4852.9453.0453.0457,283
Jun 29, 201753.7653.7752.7653.2853.28104,435
Jun 28, 201754.0554.2353.5153.6253.62119,637
Jun 27, 201754.2654.4854.0354.1154.11101,568
Jun 26, 201754.4754.6454.1754.4254.4257,728
Jun 23, 201754.2354.4053.8754.3254.3280,996
Jun 22, 201753.9954.2553.5053.7953.79102,301
Jun 21, 201753.9954.1353.5453.8553.85190,787
Jun 20, 201753.8954.2753.6053.7153.71115,168
Jun 19, 201752.9054.2552.8353.9553.95167,164
Jun 16, 201752.8953.4852.5352.5352.53265,663
Jun 15, 201752.0052.8451.8152.8152.81100,855
Jun 14, 201752.8452.8452.0952.2352.23111,355
Jun 13, 201752.9953.0751.8552.8452.84173,210
Jun 12, 201753.9154.0552.9653.0853.08141,797
Jun 09, 201754.2254.3553.8154.2154.2182,595
Jun 08, 201754.1554.2553.9154.2354.23140,227
Jun 07, 201754.6054.6054.1954.2054.2079,916
Jun 06, 201754.3054.7754.3054.3654.36113,087
Jun 05, 201755.1155.2154.1454.6554.65160,007
Jun 02, 201755.3055.8055.0055.0555.05129,641
Jun 01, 201754.6355.4654.5155.2955.29106,561
May 31, 201754.4154.8154.1354.6454.64104,683
May 30, 201754.0154.4453.8054.0954.09182,514
May 29, 201754.2054.4553.4654.0154.0179,918
May 29, 20170.435 Dividend
May 26, 201754.1954.5953.9154.2053.76109,340
May 25, 201754.4054.4753.9054.2853.84161,111
May 24, 201754.4754.8654.1554.4153.97132,790
May 23, 201753.5454.3953.5454.1453.71155,283
May 19, 201753.0853.7652.9353.5453.11297,487
May 18, 201753.4553.5252.7753.0852.65744,496
May 17, 201754.9554.9653.5953.7753.34164,333
May 16, 201755.0155.7654.8254.8854.44205,817
May 15, 201754.6055.3854.5054.9954.55175,916
May 12, 201754.1754.9753.9854.6454.20135,297
May 11, 201754.1054.2853.8054.0053.57114,302
May 10, 201754.2954.5053.8754.0453.61201,482
May 09, 201755.0055.0054.2454.3953.95133,506
May 08, 201754.8954.9754.3354.7554.31137,761
May 05, 201753.8754.9353.6554.7754.3394,333
May 04, 201753.6654.0053.4053.6053.17135,098
May 03, 201754.2554.2553.6653.7053.27185,659
May 02, 201753.7153.9953.6453.9653.53185,971
May 01, 201753.9054.4053.7053.7253.29226,032
Apr 28, 201753.4453.9653.1653.7753.3486,651
Apr 27, 201753.3953.4053.0653.3252.8993,815
Apr 26, 201753.9853.9853.2153.2252.7993,706
Apr 25, 201753.2853.8553.2853.7253.29196,930
Apr 24, 201753.4853.8352.5553.1252.69253,602
Apr 21, 201752.0652.2951.8052.1351.7197,656
Apr 20, 201751.9252.0251.6051.9051.48107,489
Apr 19, 201751.8952.1251.6251.9751.55118,338
Apr 18, 201752.5952.5951.8851.8851.46136,424
Apr 17, 201752.1252.7351.9352.4752.05190,913
Apr 13, 201751.7152.1751.4252.1251.70202,484
Apr 12, 201751.3551.7051.2251.7051.29197,308
Apr 11, 201751.2451.4551.1051.2550.84130,305
Apr 10, 201751.0051.3350.8451.1550.74184,882
Apr 07, 201751.0551.1750.8050.8550.44248,428
Apr 06, 201751.3551.4251.0251.0550.64279,095
Apr 05, 201751.2251.5051.0751.3550.94189,961
Apr 04, 201751.7651.9551.2051.3450.93211,203
Apr 03, 201751.6951.7951.2651.5551.14195,900
Mar 31, 201751.6551.7551.3451.4451.03273,429
Mar 30, 201751.9051.9351.4651.6051.19296,956
Mar 29, 201751.9852.4251.7651.9351.51252,298
Mar 28, 201751.8952.0851.7051.9551.53332,274
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...