Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

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

24.00
0.00
(0.00%)
As of May 5 at 3:59:31 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 202524.4524.4524.0024.0024.002,100
May 2, 202523.7823.7823.7823.7823.78-
May 1, 202523.7823.7823.7823.7823.78-
Apr 30, 202523.7823.7823.7823.7823.78562
Apr 29, 202522.9923.4322.9923.3323.3337,200
Apr 28, 202522.9922.9922.9922.9922.99-
Apr 25, 202523.0023.0022.9922.9922.991,200
Apr 24, 202523.1723.1722.9922.9922.99300
Apr 23, 202522.7522.9222.7522.9222.92700
Apr 22, 202522.5722.5722.5522.5522.55600
Apr 21, 202522.8522.8522.8522.8522.85-
Apr 17, 202522.8522.8522.8522.8522.8526,764
Apr 16, 202522.8223.0922.7623.0923.092,700
Apr 15, 202522.4522.4522.4522.4522.45-
Apr 14, 202522.4522.4522.4522.4522.45-
Apr 11, 202522.4522.4522.4522.4522.45-
Apr 10, 202522.5022.5022.4522.4522.45400
Apr 9, 202522.4023.1822.4023.1823.181,303
Apr 8, 202522.5422.5522.5422.5522.55300
Apr 7, 202523.2523.2522.6022.6022.60600
Apr 4, 202524.0524.0523.2523.2523.2512,514
Apr 3, 202524.2524.2524.1024.1024.105,242
Apr 2, 202524.3524.3524.2724.3524.354,952
Apr 1, 202524.3924.3924.3924.3924.39-
Mar 31, 202524.2424.3924.2024.3924.393,704
Mar 28, 202524.1024.1024.1024.1024.10-
Mar 27, 202524.1024.1024.1024.1024.101,400
Mar 26, 202524.1724.1724.1724.1724.171,000
Mar 25, 202524.1224.2524.1124.2524.2550,700
Mar 24, 202524.2024.2024.2024.2024.20-
Mar 21, 202524.1024.2024.1024.2024.20400
Mar 20, 202524.1024.1024.1024.1024.10-
Mar 19, 202524.1024.1024.1024.1024.10-
Mar 18, 202524.1024.1024.1024.1024.10-
Mar 17, 202524.1024.1024.1024.1024.10-
Mar 14, 202524.1024.1024.1024.1024.10500
Mar 13, 202524.4524.4524.4524.4524.4560,000
Mar 12, 202524.6324.6324.6324.6324.63200
Mar 11, 202524.3024.4024.3024.3024.304,700
Mar 10, 202524.2024.2024.1624.1624.163,310
Mar 7, 202524.2024.3024.2024.3024.30700
Mar 6, 202524.0424.1224.0424.1124.111,200
Mar 5, 202524.0524.2624.0524.2624.263,886
Mar 4, 202524.2524.2524.0724.0724.0720,646
Mar 3, 202524.5024.5024.2524.2524.251,000
Feb 28, 2025 0.248375 Dividend
Feb 28, 202524.3024.3124.3024.3024.30900
Feb 27, 202524.7224.7224.5024.6524.40400
Feb 26, 202524.4924.5024.4024.4024.151,929
Feb 25, 202524.5024.5024.4024.4024.15600
Feb 24, 202524.4724.4724.3624.3624.118,300
Feb 21, 202524.5024.5024.3024.3024.06700
Feb 20, 202524.4524.5024.4524.5024.251,300
Feb 19, 202524.3524.6824.3524.4524.204,300
Feb 18, 202524.3524.3524.2524.2524.01400
Feb 14, 202524.2524.4024.2524.4024.152,607
Feb 13, 202524.2524.2524.2524.2524.01400
Feb 12, 202524.1924.3024.1924.2223.983,128
Feb 11, 202524.5324.5324.2524.2724.035,365
Feb 10, 202524.7324.7324.7324.7324.48500
Feb 7, 202524.1124.1824.1124.1823.941,679
Feb 6, 202524.4024.4524.3024.3024.061,679
Feb 5, 202524.5024.5524.5024.5024.254,427
Feb 4, 202524.4024.4124.4024.4024.151,319
Feb 3, 202524.7324.7324.4024.4024.151,177
Jan 31, 202524.6524.7524.6524.7024.455,769
Jan 30, 202524.6024.7024.6024.7024.452,800
Jan 29, 202524.4524.7224.4524.6824.4347,500
Jan 28, 202524.5024.5124.5024.5024.25102,200
Jan 27, 202524.5024.5024.4524.4524.20900
Jan 24, 202524.7524.7524.6024.6024.35200
Jan 23, 202524.6024.6024.5024.5524.302,115
Jan 22, 202524.7524.7524.4224.5024.251,000
Jan 21, 202524.4024.6024.4024.5024.251,965
Jan 20, 202524.5024.5024.5024.5024.25-
Jan 17, 202524.6024.6024.5024.5024.251,404
Jan 16, 202524.4524.4524.4524.4524.201,100
Jan 15, 202524.5424.6024.4124.5224.2737,900
Jan 14, 202524.5224.5424.0324.4924.2491,129
Jan 13, 202524.4624.4624.4624.4624.21500
Jan 10, 202524.4824.5524.4824.5224.27160,309
Jan 9, 202524.0524.4624.0524.4624.21200
Jan 8, 202524.2824.5024.2824.4924.242,610
Jan 7, 202524.3624.3624.2524.3024.062,903
Jan 6, 202524.1724.3524.1724.3524.102,144
Jan 3, 202524.2224.2224.2224.2223.98100
Jan 2, 202524.2524.2524.0224.0223.783,600
Dec 31, 202423.9524.1523.9524.1523.914,109
Dec 30, 202424.0024.0024.0024.0023.761,000
Dec 27, 202424.2024.2024.2024.2023.96100
Dec 24, 202424.0324.3524.0324.2023.964,765
Dec 23, 202424.0024.3024.0024.0323.797,495
Dec 20, 202423.9024.0023.9024.0023.761,400
Dec 19, 202424.1024.1524.1024.1023.866,300
Dec 18, 202424.1924.2023.9323.9323.692,000
Dec 17, 202424.2824.2824.2824.2824.04-
Dec 16, 202423.8024.2823.7624.2824.041,213
Dec 13, 202423.9923.9923.9923.9923.75800
Dec 12, 202423.9024.4623.9024.4624.212,600
Dec 11, 202423.7623.8523.7623.8423.603,704
Dec 10, 202423.7523.7523.7023.7423.501,100
Dec 9, 202423.7523.7523.5023.7523.512,925
Dec 6, 202423.4523.4523.4523.4523.211,000
Dec 5, 202423.4823.5823.4423.5823.349,000
Dec 4, 202423.6023.6023.4223.4223.183,900
Dec 3, 202423.5023.6023.3723.5023.261,600
Dec 2, 202423.2223.2523.0523.2523.021,000
Nov 29, 2024 0.248375 Dividend
Nov 29, 202423.5323.5323.5323.5323.29240
Nov 28, 202423.5023.7823.5023.7823.291,820
Nov 27, 202423.5023.5023.5023.5023.021,486
Nov 26, 202423.0123.6023.0123.5023.023,214
Nov 25, 202422.8023.5722.8023.5723.095,185
Nov 22, 202422.8822.9122.8822.9122.446,000
Nov 21, 202422.8022.8022.8022.8022.33500
Nov 20, 202422.5022.9022.5022.8022.336,907
Nov 19, 202421.7022.0521.6922.0521.6012,950
Nov 18, 202421.6521.6521.6521.6521.21-
Nov 15, 202421.5521.6521.5421.6521.212,200
Nov 14, 202421.4121.5421.4121.5221.081,900
Nov 13, 202421.1621.1621.1121.1120.68322
Nov 12, 202421.5621.5621.5621.5621.12-
Nov 11, 202421.4521.5621.4521.5621.122,100
Nov 8, 202421.4021.5021.4021.5021.0650,500
Nov 7, 202421.2321.7021.2321.2620.832,200
Nov 6, 202421.4521.5021.4521.5021.064,500
Nov 5, 202421.4721.5021.3221.5021.061,700
Nov 4, 202421.4521.5121.4521.4821.042,885
Nov 1, 202421.5521.5521.5521.5521.11-
Oct 31, 202421.3621.7521.3621.5521.111,700
Oct 30, 202421.2821.5521.2821.5521.114,742
Oct 29, 202421.3221.5521.3221.3820.942,600
Oct 28, 202421.5521.5521.3621.3620.92311
Oct 25, 202421.5321.5321.5321.5321.09300
Oct 24, 202421.2521.2521.2121.2120.781,900
Oct 23, 202421.3321.3321.2421.2420.814,050
Oct 22, 202421.2521.3921.2521.3920.95200
Oct 21, 202421.7921.7921.4821.4821.041,000
Oct 18, 202421.7021.7021.7021.7021.26500
Oct 17, 202421.6821.6821.6821.6821.24142
Oct 16, 202421.8821.8821.8821.8821.43-
Oct 15, 202421.7921.8821.7921.8821.43450
Oct 11, 202421.7721.7721.7721.7721.331,000
Oct 10, 202421.5521.5521.5221.5221.0811,900
Oct 9, 202421.5121.5521.5121.5521.114,100
Oct 8, 202421.3021.4621.3021.4521.016,340
Oct 7, 202421.4021.4021.4021.4020.964,900
Oct 4, 202421.4021.4021.4021.4020.96200
Oct 3, 202421.2721.2721.2721.2720.84500
Oct 2, 202421.2621.2621.2521.2520.82965
Oct 1, 202421.2021.2621.2021.2620.8321,902
Sep 30, 202421.0221.2121.0221.2020.773,201
Sep 27, 202421.3021.4021.3021.4020.963,300
Sep 26, 202421.3021.3021.3021.3020.871,000
Sep 25, 202421.3521.3521.3521.3520.91-
Sep 24, 202421.5521.5521.3521.3520.91408
Sep 23, 202421.4521.5021.4521.5021.064,600
Sep 20, 202421.3721.3721.3021.3020.871,400
Sep 19, 202421.3721.3721.3721.3720.93-
Sep 18, 202421.3121.3721.2521.3720.931,240
Sep 17, 202421.4421.6021.3121.3120.872,265
Sep 16, 202421.3521.3521.3521.3520.91100
Sep 13, 202421.3021.3021.3021.3020.87100
Sep 12, 202421.2521.2521.2521.2520.821,100
Sep 11, 202421.3221.4521.2521.4020.962,854
Sep 10, 202421.6221.6221.6121.6121.17792
Sep 9, 202421.7021.7021.7021.7021.26-
Sep 6, 202421.7021.7021.7021.7021.26100
Sep 5, 202421.6521.8921.6521.8921.44300
Sep 4, 202421.8321.8321.6021.6021.161,900
Sep 3, 202422.1922.1921.8621.8621.413,350
Aug 30, 2024 0.248375 Dividend
Aug 30, 202422.0222.1822.0222.1821.73714
Aug 29, 202422.1122.2222.1122.2221.521,000
Aug 28, 202422.2322.2322.2322.2321.53100
Aug 27, 202422.3322.3322.0822.0821.396,106
Aug 26, 202422.1122.2122.1022.2121.51600
Aug 23, 202422.2422.2422.2422.2421.544,006
Aug 22, 202421.9121.9721.9121.9721.282,900
Aug 21, 202422.0022.1121.9421.9421.251,754
Aug 20, 202421.7321.9921.7321.9921.304,700
Aug 19, 202421.9522.1121.9522.0721.383,100
Aug 16, 202421.6021.9021.6021.8921.204,451
Aug 15, 202421.4121.5821.4021.5820.901,300
Aug 14, 202421.2221.2221.2221.2220.55100
Aug 13, 202421.2821.3021.2821.3020.63800
Aug 12, 202421.0621.2021.0621.2020.545,100
Aug 9, 202421.3021.3121.3021.3020.633,000
Aug 8, 202421.4221.4221.2421.3520.681,778
Aug 7, 202421.3521.3521.2621.2720.601,200
Aug 6, 202421.7421.7421.2821.3320.66800
Aug 2, 202421.7221.7221.5921.5920.913,700
Aug 1, 202421.8121.8121.8121.8121.13100
Jul 31, 202421.6021.7821.6021.7321.055,999
Jul 30, 202422.0322.0321.6221.8221.142,601
Jul 29, 202422.4522.4522.4522.4521.75-
Jul 26, 202422.5822.5822.4522.4521.752,068
Jul 25, 202422.6822.6822.5022.5821.873,500
Jul 24, 202422.6722.6722.6222.6221.91800
Jul 23, 202422.6022.6022.6022.6021.89-
Jul 22, 202422.4522.6022.4522.6021.89759
Jul 19, 202423.1723.1822.6922.9322.21154,872
Jul 18, 202422.9323.2322.8722.9922.2715,757
Jul 17, 202422.9823.3222.9023.2322.509,377
Jul 16, 202422.5122.9522.5122.9022.18805
Jul 15, 202423.0023.0022.2522.8922.175,001
Jul 12, 202422.8722.8722.8722.8722.15-
Jul 11, 202422.7022.8922.7022.8722.15800
Jul 10, 202422.5022.8322.5022.7422.031,097
Jul 9, 202422.4122.9222.4122.8422.127,710
Jul 8, 202422.2022.2022.2022.2021.50224
Jul 5, 202422.0022.3022.0022.2021.502,950
Jul 4, 202421.9022.1021.9022.1021.412,900
Jul 3, 202422.0022.2022.0022.0521.364,390
Jul 2, 202421.9022.1021.9022.1021.415,808
Jun 28, 202421.8121.9021.8121.9021.21500
Jun 27, 202421.9521.9521.9521.9521.26-
Jun 26, 202421.8421.9521.8421.9521.267,590
Jun 25, 202421.7321.9521.7321.9021.2111,500
Jun 24, 202421.7521.8621.4521.8621.175,200
Jun 21, 202421.4121.7521.4121.6921.016,447
Jun 20, 202421.0121.5020.8721.4320.767,205
Jun 19, 202421.0621.0621.0621.0620.40507
Jun 18, 202421.4021.6521.3021.3020.633,900
Jun 17, 202421.7321.7321.3121.3120.644,900
Jun 14, 202421.0021.4021.0021.4020.73471
Jun 13, 202421.5921.5921.5921.5920.91-
Jun 12, 202421.7021.7021.5921.5920.916,700
Jun 11, 202421.6121.8421.6121.8421.151,200
Jun 10, 202421.9021.9921.8921.9021.2123,800
Jun 7, 202421.9921.9921.7621.9021.213,100
Jun 6, 202421.9922.0421.7522.0421.356,400
Jun 5, 202421.9022.1021.9022.0521.362,500
Jun 4, 202422.0922.2021.7221.9021.217,410
Jun 3, 202422.0022.1022.0022.0521.3631,900
May 31, 2024 0.248375 Dividend
May 31, 202421.8021.8021.8021.8021.121,100
May 30, 202421.6321.9821.5821.9821.058,400
May 29, 202421.5321.5321.5321.5320.62270
May 28, 202421.2521.3321.2521.3320.435,060
May 27, 202421.1021.2521.1021.2520.3526,750
May 24, 202421.0221.0221.0221.0220.13600
May 23, 202420.9021.0420.9021.0420.1530,500
May 22, 202420.8720.8720.8720.8719.99100
May 21, 202421.1021.1020.9521.0020.114,000
May 17, 202420.9221.1020.9221.1020.2153,150
May 16, 202421.0121.0120.9820.9820.095,000
May 15, 202420.9821.0520.9821.0520.166,500
May 14, 202420.7820.9320.7820.9320.04200
May 13, 202420.7220.7220.7220.7219.84500
May 10, 202420.7621.3520.7620.9920.1054,600
May 9, 202420.6020.6020.6020.6019.73-
May 8, 202420.8620.8620.6020.6019.735,800
May 7, 202420.6320.8820.6320.8820.0043,500
May 6, 202420.8620.8620.8620.8619.98463

Related Tickers

CDUAF Canadian Utilities Limited
27.37
+1.00%
 
MNTK Montauk Renewables, Inc.
2.1500
+0.47%
 
AQN.TO Algonquin Power & Utilities Corp.
7.51
+0.94%
 
CU.TO Canadian Utilities Limited
37.75
+0.53%