Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.390	43.920	43.390	43.740	39.160	241,000
2024-08-21	43.130	43.810	42.915	43.410	38.864	374,007
2024-08-20	43.650	43.650	42.770	43.180	38.658	276,447
2024-08-19	42.900	43.800	42.900	43.590	39.026	465,013
2024-08-16	42.550	43.100	42.360	43.010	38.506	181,413
2024-08-15	42.040	42.900	42.030	42.570	38.112	309,340
2024-08-14	41.270	41.960	41.240	41.720	37.351	270,899
2024-08-13	41.260	41.740	41.210	41.370	37.038	225,285
2024-08-12	41.290	41.460	40.800	41.240	36.922	308,633
2024-08-09	41.270	41.750	40.570	41.350	37.020	412,290
2024-08-08	41.550	41.830	41.200	41.200	36.886	580,894
2024-08-07	41.820	41.820	39.750	41.160	36.850	2,304,018
2024-08-06	41.020	41.990	40.390	41.290	36.966	769,778
2024-08-02	42.550	43.290	41.510	42.080	37.674	623,607
2024-08-01	44.060	44.950	42.600	42.980	38.479	517,696
2024-07-31	43.230	44.450	43.000	43.630	39.061	473,095
2024-07-30	42.750	43.350	42.430	43.320	38.784	335,050
2024-07-29	43.340	43.590	42.360	42.790	38.309	271,438
2024-07-26	43.270	43.650	42.920	43.340	38.802	340,339
2024-07-25	42.700	43.270	42.520	42.790	38.309	242,625
2024-07-24	42.560	43.630	42.560	42.910	38.417	610,109
2024-07-23	42.190	43.660	42.110	43.000	38.497	313,967
2024-07-22	42.070	42.860	41.570	42.570	38.112	452,374
2024-07-19	41.560	42.010	41.270	41.850	37.468	175,936
2024-07-18	42.540	42.730	41.500	41.800	37.423	866,364
2024-07-17	42.500	43.280	42.280	42.700	38.229	361,421
2024-07-16	42.130	43.330	41.900	43.080	38.569	445,295
2024-07-15	42.200	42.740	41.515	41.820	37.441	548,299
2024-07-12	41.850	42.380	41.730	42.220	37.799	428,983
2024-07-11	40.130	41.640	39.890	41.520	37.172	763,525
2024-07-10	38.230	40.100	38.150	39.930	35.749	685,998
2024-07-09	38.420	38.560	37.760	38.020	34.039	522,244
2024-07-08	38.700	39.150	38.420	38.560	34.522	372,227
2024-07-05	40.190	40.350	38.680	38.690	34.639	726,627
2024-07-04	39.520	40.410	39.340	40.380	36.152	344,432
2024-07-03	38.320	39.990	38.320	39.800	35.632	571,103
2024-07-02	37.340	38.520	37.180	38.180	34.182	362,534
2024-06-28	37.920	38.100	37.390	37.580	33.645	460,157
2024-06-27	37.790	38.560	37.700	37.860	33.896	458,394
2024-06-26	38.330	38.570	37.600	37.810	33.851	413,439
2024-06-25	38.100	38.640	37.780	38.640	34.594	336,640
2024-06-24	37.110	38.450	37.110	38.390	34.370	477,628
2024-06-21	37.220	37.690	36.820	36.900	33.036	2,270,354
2024-06-20	36.880	37.410	36.570	37.030	33.152	401,427
2024-06-19	36.760	37.350	36.760	37.000	33.126	337,245
2024-06-18	36.990	37.820	36.860	37.160	33.269	737,429
2024-06-17	37.410	37.630	36.800	37.170	33.278	663,471
2024-06-14	38.160	38.390	37.420	37.720	33.770	434,437
2024-06-13	39.090	39.160	38.310	38.320	34.307	473,334
2024-06-12	39.140	39.840	38.680	38.730	34.674	824,698
2024-06-11	39.060	39.160	38.140	38.340	34.325	656,804
2024-06-10	38.850	39.910	38.800	39.350	35.230	328,267
2024-06-07	39.860	40.050	39.130	39.310	35.194	1,131,001
2024-06-06	39.710	40.580	39.450	40.360	36.134	660,863
2024-06-05	39.570	40.500	39.400	39.950	35.767	429,873
2024-06-04	39.800	39.850	38.840	39.480	35.346	434,450
2024-06-03	39.450	40.050	38.920	39.730	35.570	445,555
2024-05-31	39.070	39.760	38.780	39.380	35.256	316,932
2024-05-30	38.810	39.680	38.790	39.490	34.855	592,913
2024-05-29	40.620	40.660	38.430	38.490	33.972	1,273,903

← NewerPage 10 of 21 · 1,255 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.