Brookfield Infrastructure Partners L.P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.640	53.010	51.960	52.420	52.420	368,380
2026-10-16	52.530	53.150	51.870	52.990	52.990	390,670
2026-10-15	51.830	52.980	51.810	52.820	52.820	331,704
2026-10-14	51.610	51.880	50.720	51.820	51.820	374,764
2026-10-13	52.660	52.660	51.530	51.650	51.650	518,372
2026-10-09	52.500	53.260	52.440	52.890	52.890	390,624
2026-10-08	53.260	53.430	51.960	52.470	52.470	658,807
2026-10-07	52.750	53.630	52.640	53.440	53.440	561,837
2026-10-06	51.790	53.625	51.790	53.120	53.120	755,409
2026-10-05	52.150	52.320	50.820	51.570	51.570	328,137
2026-10-02	51.200	52.620	51.200	52.010	52.010	625,272
2026-10-01	50.650	51.150	50.230	51.010	51.010	384,406
2026-09-30	50.550	51.070	50.260	50.650	50.650	476,638
2026-09-29	49.440	50.390	48.865	50.360	50.360	464,120
2026-09-28	48.980	49.630	48.755	49.380	49.380	298,077
2026-09-25	48.590	49.400	48.590	49.090	49.090	320,734
2026-09-24	49.710	50.100	48.520	48.650	48.650	355,416
2026-09-23	50.350	50.350	49.500	49.690	49.690	461,574
2026-09-22	50.300	51.000	50.110	50.340	50.340	331,673
2026-09-21	50.300	50.710	50.210	50.240	50.240	359,874
2026-09-18	50.000	50.590	49.480	50.400	50.400	1,395,572
2026-09-17	50.080	50.700	49.560	50.170	50.170	592,600
2026-09-16	48.730	50.010	48.730	49.830	49.830	419,077
2026-09-15	49.580	50.100	48.760	48.780	48.780	449,147
2026-09-14	50.860	51.080	48.750	49.660	49.660	642,720
2026-09-11	50.650	51.320	50.650	51.080	51.080	356,133
2026-09-10	50.180	50.850	50.110	50.570	50.570	718,720
2026-09-09	51.010	51.390	50.360	50.800	50.800	426,608
2026-09-08	51.210	51.810	50.790	51.430	51.430	386,408
2026-09-04	50.730	51.540	50.410	51.340	51.340	292,613
2026-09-03	50.150	50.910	49.560	50.830	50.830	533,133
2026-09-02	51.890	51.890	50.200	50.220	50.220	327,388
2026-09-01	52.200	52.320	50.580	51.470	51.470	641,088
2026-08-31	52.200	52.530	51.670	52.480	52.480	429,248
2026-08-28	53.970	54.160	52.930	52.930	52.303	370,198
2026-08-27	53.780	54.000	53.500	53.860	53.222	332,872
2026-08-26	53.950	54.160	53.730	53.880	53.242	256,727
2026-08-25	53.320	54.490	53.270	53.820	53.182	458,574
2026-08-24	53.570	54.000	53.130	53.400	52.767	278,350
2026-08-21	54.000	54.080	53.350	53.550	52.916	368,550
2026-08-20	54.450	54.690	53.450	53.790	53.153	505,983
2026-08-19	53.520	54.570	53.400	54.570	53.923	515,789
2026-08-18	54.330	54.490	53.270	53.300	52.669	380,072
2026-08-17	54.730	54.870	53.920	54.040	53.400	343,489
2026-08-14	55.780	55.780	54.780	55.220	54.566	374,449
2026-08-13	54.860	55.870	54.860	55.770	55.109	351,152
2026-08-12	55.050	55.880	54.890	54.990	54.338	359,007
2026-08-11	53.240	55.370	53.240	54.880	54.230	583,357
2026-08-10	53.880	53.990	52.940	52.970	52.342	540,082
2026-08-07	54.830	55.260	53.930	54.530	53.884	482,189
2026-08-06	55.590	55.850	54.590	54.700	54.052	414,166
2026-08-05	56.760	56.830	54.780	55.570	54.912	732,444
2026-08-04	57.040	57.220	55.210	56.140	55.475	586,211
2026-07-31	59.010	59.470	57.930	58.620	57.925	429,300
2026-07-30	59.700	61.600	58.680	58.940	58.242	590,628
2026-07-29	59.170	60.200	58.570	60.200	59.487	521,393
2026-07-28	57.360	59.240	57.180	59.120	58.420	442,881
2026-07-27	57.790	58.190	56.600	57.150	56.473	246,084
2026-07-24	57.790	58.660	57.460	57.710	57.026	374,721
2026-07-23	56.030	57.880	55.990	57.720	57.036	340,410

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.6432 USD
2026-05-29	0.6432 USD
2026-02-27	0.6432 USD
2025-11-28	0.6079 USD
2025-08-29	0.6079 USD
2025-05-30	0.6079 USD
2025-02-28	0.6079 USD
2024-11-29	0.5726 USD
2024-08-30	0.5726 USD
2024-05-31	0.5726 USD
2024-02-28	0.5726 USD
2023-11-29	0.5407 USD
2023-08-30	0.5407 USD
2023-05-30	0.5407 USD
2023-02-27	0.5407 USD
2022-11-29	0.5089 USD
2022-08-30	0.5089 USD
2022-05-30	0.7634 USD
2022-02-25	0.7634 USD
2021-11-29	0.7210 USD
2021-08-30	0.7210 USD
2021-05-28	0.7210 USD
2021-02-25	0.7210 USD
2020-11-27	0.6857 USD
2020-08-28	0.6857 USD
2020-05-28	0.6857 USD
2020-02-27	0.7599 USD
2019-11-28	0.7104 USD
2019-08-29	0.7104 USD
2019-05-30	0.7104 USD
2019-02-27	0.7104 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.