Brookfield Infrastructure Partners L.P historical data
| 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 |
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.