Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	41.490	41.520	40.200	40.670	35.897	851,757
2024-05-27	41.960	41.990	41.300	41.430	36.567	217,894
2024-05-24	40.350	41.210	40.350	41.150	36.320	371,606
2024-05-23	41.000	41.660	40.200	40.440	35.694	528,214
2024-05-22	41.010	41.960	40.870	40.980	36.170	287,799
2024-05-21	41.590	41.820	40.940	41.290	36.444	420,778
2024-05-17	41.300	41.890	41.100	41.700	36.806	336,160
2024-05-16	41.330	41.610	41.120	41.490	36.620	295,355
2024-05-15	41.050	41.510	40.830	41.390	36.532	1,022,221
2024-05-14	41.570	42.010	40.650	40.950	36.144	381,736
2024-05-13	41.940	42.300	41.320	41.750	36.850	793,847
2024-05-10	41.960	42.310	41.390	41.980	37.053	308,419
2024-05-09	41.690	42.220	41.390	41.980	37.053	427,641
2024-05-08	40.980	41.850	40.630	41.700	36.806	1,051,515
2024-05-07	41.480	41.510	40.690	41.100	36.276	356,478
2024-05-06	40.310	41.340	40.100	41.330	36.479	698,631
2024-05-03	39.300	40.100	39.220	40.100	35.394	577,170
2024-05-02	38.490	39.000	37.900	38.950	34.378	392,953
2024-05-01	37.090	38.470	36.140	37.970	33.514	997,361
2024-04-30	36.770	37.140	36.550	36.960	32.622	264,095
2024-04-29	37.010	37.500	36.700	36.970	32.631	377,205
2024-04-26	37.390	37.750	37.060	37.090	32.737	292,787
2024-04-25	37.440	37.890	37.010	37.400	33.010	400,631
2024-04-24	37.790	38.470	37.550	37.980	33.522	272,985
2024-04-23	38.280	38.780	37.730	38.100	33.628	513,511
2024-04-22	37.250	38.110	36.840	38.090	33.619	464,483
2024-04-19	36.420	37.420	36.300	37.410	33.019	808,232
2024-04-18	35.420	36.270	35.000	36.260	32.004	487,538
2024-04-17	34.910	35.560	34.360	35.210	31.077	425,676
2024-04-16	35.480	35.480	34.390	34.610	30.548	446,951
2024-04-15	36.260	36.260	34.790	34.960	30.857	562,400
2024-04-12	37.320	37.460	35.550	35.600	31.422	679,572
2024-04-11	38.190	38.410	37.260	37.350	32.966	618,623
2024-04-10	38.860	38.950	37.650	37.900	33.452	1,014,431
2024-04-09	39.980	40.250	39.430	39.640	34.987	534,222
2024-04-08	39.020	39.880	39.020	39.760	35.093	406,082
2024-04-05	38.780	39.570	38.070	39.160	34.564	289,858
2024-04-04	39.680	39.950	38.340	38.550	34.025	515,242
2024-04-03	39.990	40.400	39.240	39.320	34.705	443,470
2024-04-02	40.580	41.050	40.020	40.020	35.323	458,799
2024-04-01	42.170	42.210	41.230	41.260	36.417	329,576
2024-03-28	40.640	42.420	40.580	42.300	37.335	433,164
2024-03-27	40.340	41.020	39.940	40.700	35.923	277,830
2024-03-26	39.520	40.850	39.520	40.240	35.517	273,044
2024-03-25	39.920	40.200	39.700	39.720	35.058	401,755
2024-03-22	40.320	40.320	39.570	40.010	35.314	259,627
2024-03-21	40.200	40.600	39.880	40.340	35.605	686,455
2024-03-20	39.380	40.670	39.320	39.880	35.199	445,642
2024-03-19	39.400	40.150	38.980	39.520	34.882	478,941
2024-03-18	39.680	39.930	39.150	39.440	34.811	382,087
2024-03-15	38.950	40.280	38.880	39.860	35.182	2,701,540
2024-03-14	40.090	40.170	38.520	39.070	34.484	431,305
2024-03-13	40.140	40.780	39.830	39.910	35.226	465,088
2024-03-12	40.520	41.050	40.100	40.110	35.402	582,013
2024-03-11	40.920	41.200	40.240	40.530	35.773	430,755
2024-03-08	40.840	41.160	40.090	41.020	36.206	212,688
2024-03-07	39.000	40.730	39.000	40.660	35.888	713,922
2024-03-06	39.070	39.600	38.500	38.960	34.387	446,948
2024-03-05	38.900	39.440	38.690	38.930	34.361	291,735
2024-03-04	39.380	39.400	38.510	38.950	34.378	218,786

← NewerPage 11 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.