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

Toronto - Delayed Quote CAD

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

Compare
41.31
+2.61
+(6.74%)
At close: April 9 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202538.0441.9338.0441.3141.31947,443
Apr 8, 202539.2340.4937.6938.7038.701,006,434
Apr 7, 202537.8439.5036.6138.5538.551,364,262
Apr 4, 202540.6441.1339.1039.2939.291,029,465
Apr 3, 202541.9842.2140.7741.7841.78676,419
Apr 2, 202542.9143.4242.6343.4243.42299,467
Apr 1, 202542.8743.5342.3243.3543.35333,445
Mar 31, 202542.5142.9642.1042.8142.81469,947
Mar 28, 202543.3243.7242.2242.5142.51496,168
Mar 27, 202543.0143.5442.9543.3143.31249,648
Mar 26, 202543.2143.5442.9143.0743.07354,387
Mar 25, 202543.0343.2542.1843.0243.02396,616
Mar 24, 202541.6742.9541.6742.9342.93708,252
Mar 21, 202540.9341.6140.5641.2041.201,317,698
Mar 20, 202542.0342.1340.8641.1641.16381,208
Mar 19, 202541.0142.5140.6042.2042.20473,016
Mar 18, 202541.2541.2640.4141.0041.00355,969
Mar 17, 202540.0441.4440.0441.2941.29399,044
Mar 14, 202539.7040.3039.6540.2440.24495,546
Mar 13, 202540.8641.0139.6039.6839.68486,746
Mar 12, 202541.0241.1940.3340.8540.85486,743
Mar 11, 202540.5741.4040.5740.7240.72561,227
Mar 10, 202540.9841.3540.5440.6740.67673,046
Mar 7, 202541.7241.8540.4341.1741.17625,874
Mar 6, 202542.8842.9541.0941.3341.33846,664
Mar 5, 202542.8843.9642.8843.3043.30627,521
Mar 4, 202544.2444.3942.4943.3543.35574,972
Mar 3, 202545.8046.0044.6144.9944.99388,463
Feb 28, 2025 0.61 Dividend
Feb 28, 202545.7045.9445.2445.8445.84463,190
Feb 27, 202546.0646.0845.5945.9145.48348,579
Feb 26, 202546.4146.6445.2446.0445.61481,846
Feb 25, 202546.7447.1545.6546.3445.91365,439
Feb 24, 202546.8747.0846.2846.8146.37287,532
Feb 21, 202547.4047.5046.7346.9046.46242,497
Feb 20, 202547.2847.4846.5747.4046.96326,690
Feb 19, 202547.2547.6946.5247.3046.86443,387
Feb 18, 202546.7947.7046.0647.5147.07554,422
Feb 14, 202547.0047.1046.1846.5546.11308,808
Feb 13, 202546.4747.5346.4747.0546.61416,464
Feb 12, 202547.0447.2546.3446.6046.16396,658
Feb 11, 202548.0148.0247.0047.3246.88355,826
Feb 10, 202547.9848.0047.0947.7347.28377,056
Feb 7, 202547.8547.8546.9047.5647.11290,620
Feb 6, 202547.6147.7546.9247.4346.99296,753
Feb 5, 202546.8147.5946.7547.2746.83360,957
Feb 4, 202546.5247.3645.9746.8446.40354,216
Feb 3, 202545.7547.1245.0446.6546.21893,591
Jan 31, 202548.5048.8047.1147.7147.26450,864
Jan 30, 202547.0648.8846.9748.5448.09749,122
Jan 29, 202546.5847.1345.9346.7746.33459,536
Jan 28, 202546.9047.2646.3746.9946.55500,641
Jan 27, 202547.0948.0946.7947.1346.69456,379
Jan 24, 202548.2348.4047.6947.8947.44257,129
Jan 23, 202546.3048.5046.3048.3247.87422,687
Jan 22, 202546.6046.7946.0046.5746.13342,270
Jan 21, 202546.0147.3245.7946.5046.06432,394
Jan 20, 202544.3545.9644.3545.2044.78168,654
Jan 17, 202544.6345.3644.4845.1644.74381,744
Jan 16, 202544.7445.0044.3644.4544.03504,966
Jan 15, 202545.3245.7444.1844.7344.31226,350
Jan 14, 202545.0745.4344.8345.0844.66306,627
Jan 13, 202545.2845.3444.6345.0044.58450,297
Jan 10, 202546.5546.7545.1045.5845.15456,531
Jan 9, 202547.0047.0046.3346.9546.51148,319
Jan 8, 202547.2147.4246.7246.9946.55331,762
Jan 7, 202546.9647.3146.5346.9346.49235,335
Jan 6, 202546.1046.9945.9246.6846.24289,624
Jan 3, 202545.8746.3845.6346.2045.77401,844
Jan 2, 202546.0246.2145.4745.9145.48191,501
Dec 31, 202445.5146.0745.2645.6845.25203,017
Dec 30, 202445.0246.2444.9045.5245.09320,907
Dec 27, 202445.7746.2445.3345.6445.21243,175
Dec 24, 202445.7246.0745.5446.0745.64113,618
Dec 23, 202444.8446.1044.4045.9545.52389,846
Dec 20, 202444.0045.3743.9645.0944.672,069,371
Dec 19, 202444.0944.9643.8044.5644.14404,700
Dec 18, 202446.1146.5543.4643.9543.54619,816
Dec 17, 202445.9946.4245.7246.3845.95422,198
Dec 16, 202446.5546.7745.9346.1445.71454,764
Dec 13, 202447.2647.7346.5446.5446.10411,191
Dec 12, 202447.7447.8447.2547.5047.06339,938
Dec 11, 202449.0049.2747.6947.9447.49348,154
Dec 10, 202447.7049.1947.1348.7848.32374,568
Dec 9, 202448.4549.0347.8848.0047.55573,856
Dec 6, 202449.1449.8748.4548.7648.30268,581
Dec 5, 202448.4549.3848.4349.0448.58479,758
Dec 4, 202449.0449.2348.5248.7448.28592,113
Dec 3, 202449.0049.8448.9049.1948.73401,063
Dec 2, 202449.0049.6848.7349.3548.89260,520
Nov 29, 2024 0.57 Dividend
Nov 29, 202449.8549.9948.7049.4949.03498,841
Nov 28, 202449.4150.0749.4149.7748.90157,525
Nov 27, 202449.0249.9248.8749.5648.70332,287
Nov 26, 202449.2049.6848.2449.0148.16336,602
Nov 25, 202448.7149.8348.7049.3248.46384,018
Nov 22, 202448.6849.0048.2748.5647.71249,025
Nov 21, 202447.6049.0547.2448.6747.82426,254
Nov 20, 202447.8447.8447.1647.7846.95180,273
Nov 19, 202447.5848.1146.7447.9147.08274,995
Nov 18, 202448.0048.8547.9048.1647.32131,391
Nov 15, 202447.9448.4647.6448.2647.42324,898
Nov 14, 202448.2848.9547.6847.9347.09319,139
Nov 13, 202448.4748.4847.5748.2847.44167,742
Nov 12, 202448.4148.5847.7248.5047.65384,120
Nov 11, 202447.7549.1047.7548.4047.561,006,044
Nov 8, 202447.7448.0846.9547.6446.81309,651
Nov 7, 202448.4649.2947.2947.4746.64507,875
Nov 6, 202447.8748.7947.6448.4347.59344,456
Nov 5, 202447.3947.8447.1547.6146.78366,150
Nov 4, 202447.2647.8046.7147.1346.31280,885
Nov 1, 202447.7248.4147.3947.6646.83287,439
Oct 31, 202448.2748.6247.4547.7146.88276,046
Oct 30, 202448.0248.8548.0048.5647.71244,129
Oct 29, 202449.0149.3548.0148.3047.46286,648
Oct 28, 202449.5250.4649.1949.2948.43353,550
Oct 25, 202448.9250.0948.8549.6348.77489,406
Oct 24, 202448.4749.0548.4548.9848.13234,569
Oct 23, 202449.1549.3448.1148.6247.77413,745
Oct 22, 202449.7049.9349.0149.3448.48350,617
Oct 21, 202449.6850.1549.6849.9949.12335,301
Oct 18, 202450.2750.2949.7450.0949.22262,737
Oct 17, 202449.2550.3749.0550.2849.40416,665
Oct 16, 202447.3549.3847.2949.1948.33596,048
Oct 15, 202447.0647.4546.7547.0346.21537,007
Oct 11, 202446.2447.0746.1446.8045.98440,622
Oct 10, 202446.3046.4445.6546.0445.24362,522
Oct 9, 202446.1646.7346.1146.4445.63268,552
Oct 8, 202446.7046.8045.5046.1245.32225,939
Oct 7, 202447.0047.0545.7946.4345.62430,395
Oct 4, 202446.5147.4546.3647.0046.18428,610
Oct 3, 202445.9346.2645.5046.2145.40362,522
Oct 2, 202446.5046.8345.7046.2745.46395,816
Oct 1, 202447.3447.7946.4246.7045.89388,547
Sep 30, 202447.3747.9547.2047.4746.64286,605
Sep 27, 202447.1047.8847.1047.6346.80327,993
Sep 26, 202446.0047.5545.9947.1546.33751,906
Sep 25, 202445.4245.9445.2245.8545.05359,412
Sep 24, 202445.5846.0845.4645.6044.81299,012
Sep 23, 202445.8546.0045.2845.6644.86230,015
Sep 20, 202445.3246.0345.2145.9045.101,307,914
Sep 19, 202444.9845.7344.5545.4444.65512,273
Sep 18, 202444.7144.8243.8644.4143.64460,300
Sep 17, 202445.6845.7944.5144.9244.14549,414
Sep 16, 202445.2545.8644.9845.4844.69693,067
Sep 13, 202445.5845.9544.9845.1544.36555,065
Sep 12, 202443.6045.2143.4044.9844.20639,521
Sep 11, 202442.7043.7442.5543.4242.66519,241
Sep 10, 202443.1743.1842.6742.9742.22898,003
Sep 9, 202442.2843.5842.2843.1442.39720,481
Sep 6, 202442.2542.7441.9642.1741.44435,963
Sep 5, 202442.2342.8142.2342.3941.65298,219
Sep 4, 202442.0142.9742.0142.4541.71440,113
Sep 3, 202443.4443.4442.0042.2941.55440,858
Aug 30, 2024 0.57 Dividend
Aug 30, 202443.4843.7843.0243.4742.71444,308
Aug 29, 202443.9244.2543.6843.8442.68311,669
Aug 28, 202444.2544.6343.6243.8842.72471,516
Aug 27, 202444.1444.6844.0944.4443.26294,277
Aug 26, 202444.0644.8544.0644.4243.24271,466
Aug 23, 202443.8444.8543.7444.2543.08505,997
Aug 22, 202443.3943.9243.3943.7442.58241,000
Aug 21, 202443.1343.8142.9243.4142.26374,007
Aug 20, 202443.6543.6542.7743.1842.04276,447
Aug 19, 202442.9043.8042.9043.5942.43465,013
Aug 16, 202442.5543.1042.3643.0141.87181,413
Aug 15, 202442.0442.9042.0342.5741.44309,340
Aug 14, 202441.2741.9641.2441.7240.61270,899
Aug 13, 202441.2641.7441.2141.3740.27225,285
Aug 12, 202441.2941.4640.8041.2440.15308,633
Aug 9, 202441.2741.7540.5741.3540.25412,290
Aug 8, 202441.5541.8341.2041.2040.11580,894
Aug 7, 202441.8241.8239.7541.1640.072,304,018
Aug 6, 202441.0241.9940.3941.2940.20769,778
Aug 2, 202442.5543.2941.5142.0840.96623,607
Aug 1, 202444.0644.9542.6042.9841.84517,696
Jul 31, 202443.2344.4543.0043.6342.47473,095
Jul 30, 202442.7543.3542.4343.3242.17335,050
Jul 29, 202443.3443.5942.3642.7941.66271,438
Jul 26, 202443.2743.6542.9243.3442.19340,339
Jul 25, 202442.7043.2742.5242.7941.66242,625
Jul 24, 202442.5643.6342.5642.9141.77610,109
Jul 23, 202442.1943.6642.1143.0041.86313,967
Jul 22, 202442.0742.8641.5742.5741.44452,374
Jul 19, 202441.5642.0141.2741.8540.74175,936
Jul 18, 202442.5442.7341.5041.8040.69866,364
Jul 17, 202442.5043.2842.2842.7041.57361,421
Jul 16, 202442.1343.3341.9043.0841.94445,295
Jul 15, 202442.2042.7441.5141.8240.71548,299
Jul 12, 202441.8542.3841.7342.2241.10428,983
Jul 11, 202440.1341.6439.8941.5240.42763,525
Jul 10, 202438.2340.1038.1539.9338.87685,998
Jul 9, 202438.4238.5637.7638.0237.01522,244
Jul 8, 202438.7039.1538.4238.5637.54372,227
Jul 5, 202440.1940.3538.6838.6937.66726,627
Jul 4, 202439.5240.4139.3440.3839.31344,432
Jul 3, 202438.3239.9938.3239.8038.75571,103
Jul 2, 202437.3438.5237.1838.1837.17362,534
Jun 28, 202437.9238.1037.3937.5836.58460,157
Jun 27, 202437.7938.5637.7037.8636.86458,394
Jun 26, 202438.3338.5737.6037.8136.81413,439
Jun 25, 202438.1038.6437.7838.6437.62336,640
Jun 24, 202437.1138.4537.1138.3937.37477,628
Jun 21, 202437.2237.6936.8236.9035.922,270,354
Jun 20, 202436.8837.4136.5737.0336.05401,427
Jun 19, 202436.7637.3536.7637.0036.02337,245
Jun 18, 202436.9937.8236.8637.1636.18737,429
Jun 17, 202437.4137.6336.8037.1736.18663,471
Jun 14, 202438.1638.3937.4237.7236.72434,437
Jun 13, 202439.0939.1638.3138.3237.30473,334
Jun 12, 202439.1439.8438.6838.7337.70824,698
Jun 11, 202439.0639.1638.1438.3437.32656,804
Jun 10, 202438.8539.9138.8039.3538.31328,267
Jun 7, 202439.8640.0539.1339.3138.271,131,001
Jun 6, 202439.7140.5839.4540.3639.29660,863
Jun 5, 202439.5740.5039.4039.9538.89429,873
Jun 4, 202439.8039.8538.8439.4838.43434,450
Jun 3, 202439.4540.0538.9239.7338.68445,555
May 31, 2024 0.57 Dividend
May 31, 202439.0739.7638.7839.3838.34316,932
May 30, 202438.8139.6838.7939.4938.05592,913
May 29, 202440.6240.6638.4338.4937.091,273,903
May 28, 202441.4941.5240.2040.6739.19851,757
May 27, 202441.9641.9941.3041.4339.92217,894
May 24, 202440.3541.2140.3541.1539.65371,606
May 23, 202441.0041.6640.2040.4438.96528,214
May 22, 202441.0141.9640.8740.9839.48287,799
May 21, 202441.5941.8240.9441.2939.78420,778
May 17, 202441.3041.8941.1041.7040.18336,160
May 16, 202441.3341.6141.1241.4939.98295,355
May 15, 202441.0541.5140.8341.3939.881,022,221
May 14, 202441.5742.0140.6540.9539.46381,736
May 13, 202441.9442.3041.3241.7540.23793,847
May 10, 202441.9642.3141.3941.9840.45308,419
May 9, 202441.6942.2241.3941.9840.45427,641
May 8, 202440.9841.8540.6341.7040.181,051,515
May 7, 202441.4841.5140.6941.1039.60356,478
May 6, 202440.3141.3440.1041.3339.82698,631
May 3, 202439.3040.1039.2240.1038.64577,170
May 2, 202438.4939.0037.9038.9537.53392,953
May 1, 202437.0938.4736.1437.9736.58997,361
Apr 30, 202436.7737.1436.5536.9635.61264,095
Apr 29, 202437.0137.5036.7036.9735.62377,205
Apr 26, 202437.3937.7537.0637.0935.74292,787
Apr 25, 202437.4437.8937.0137.4036.04400,631
Apr 24, 202437.7938.4737.5537.9836.59272,985
Apr 23, 202438.2838.7837.7338.1036.71513,511
Apr 22, 202437.2538.1136.8438.0936.70464,483
Apr 19, 202436.4237.4236.3037.4136.04808,232
Apr 18, 202435.4236.2735.0036.2634.94487,538
Apr 17, 202434.9135.5634.3635.2133.93425,676
Apr 16, 202435.4835.4834.3934.6133.35446,951
Apr 15, 202436.2636.2634.7934.9633.68562,400
Apr 12, 202437.3237.4635.5535.6034.30679,572
Apr 11, 202438.1938.4137.2637.3535.99618,623
Apr 10, 202438.8638.9537.6537.9036.521,014,431
Apr 9, 202439.9840.2539.4339.6438.19534,222

Related Tickers

CU.TO Canadian Utilities Limited
35.31
+0.20%
 
AQN.TO Algonquin Power & Utilities Corp.
6.95
+6.92%
 
ACO-X.TO ATCO Ltd.
47.90
-0.91%
 
AQN Algonquin Power & Utilities Corp.
4.9100
+7.68%
 
AES The AES Corporation
11.14
+8.90%
 
CDUAF Canadian Utilities Limited
24.80
+1.64%
 
SRE Sempra
68.06
+6.71%
 
CU-PI.TO Canadian Utilities Limited
24.74
+0.77%
 
ALE ALLETE, Inc.
65.14
+0.91%
 
CIG Companhia Energética de Minas Gerais - CEMIG
1.6900
+4.32%