Brookfield Infrastructure Partners L.P historical data
| 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 |
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.