Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	38.990	39.660	38.120	39.400	34.776	363,262
2024-02-29	37.510	39.140	37.490	38.660	34.123	793,245
2024-02-28	38.120	38.130	37.280	37.540	33.134	430,177
2024-02-27	39.440	39.850	38.140	38.560	33.542	598,421
2024-02-26	41.200	41.350	39.130	39.360	34.237	1,268,773
2024-02-23	41.520	41.920	41.030	41.310	35.934	530,044
2024-02-22	43.260	43.500	41.360	41.480	36.082	340,202
2024-02-21	43.110	43.660	42.900	42.980	37.386	411,628
2024-02-20	42.740	43.400	42.710	43.090	37.482	389,096
2024-02-16	42.580	43.140	42.430	42.870	37.291	315,475
2024-02-15	41.910	42.980	41.720	42.950	37.360	445,286
2024-02-14	40.940	41.580	40.500	41.550	36.142	329,608
2024-02-13	41.750	42.000	40.040	40.270	35.029	724,139
2024-02-12	41.760	42.710	41.760	42.500	36.969	335,274
2024-02-09	41.030	42.160	41.030	41.910	36.456	209,752
2024-02-08	41.570	41.740	40.840	41.400	36.012	428,538
2024-02-07	42.720	42.850	41.660	41.680	36.255	385,521
2024-02-06	42.030	42.535	41.830	42.390	36.873	223,778
2024-02-05	41.590	42.530	41.300	42.000	36.534	408,165
2024-02-02	42.540	42.680	41.600	42.160	36.673	385,886
2024-02-01	43.000	43.000	41.750	42.540	37.004	343,892
2024-01-31	42.730	43.110	41.880	42.050	36.577	458,982
2024-01-30	41.680	42.920	41.680	42.870	37.291	268,769
2024-01-29	42.230	42.855	41.750	42.650	37.099	263,453
2024-01-26	42.690	42.750	41.670	42.000	36.534	745,123
2024-01-25	41.530	42.830	41.370	42.610	37.064	481,071
2024-01-24	42.060	42.990	41.270	41.470	36.073	402,648
2024-01-23	41.360	42.210	40.990	41.650	36.229	302,359
2024-01-22	41.670	42.250	41.070	41.300	35.925	402,275
2024-01-19	40.990	41.730	40.330	41.650	36.229	307,200
2024-01-18	40.740	41.310	40.310	40.910	35.586	312,451
2024-01-17	40.510	40.840	40.000	40.580	35.299	467,463
2024-01-16	40.390	41.250	39.810	41.170	35.812	427,869
2024-01-15	40.270	41.070	40.030	40.960	35.629	200,445
2024-01-12	40.430	41.600	40.330	40.370	35.116	258,241
2024-01-11	41.340	41.340	40.250	40.470	35.203	679,661
2024-01-10	40.620	41.670	40.580	41.220	35.855	355,318
2024-01-09	41.260	41.260	40.350	40.680	35.386	206,595
2024-01-08	40.410	41.450	40.170	41.280	35.908	604,466
2024-01-05	40.490	41.230	40.180	40.470	35.203	325,244
2024-01-04	40.870	41.060	40.410	40.680	35.386	317,108
2024-01-03	41.490	41.650	40.700	40.990	35.655	158,734
2024-01-02	41.310	42.240	41.130	41.540	36.134	329,691
2023-12-29	41.590	41.860	41.180	41.760	36.325	204,357
2023-12-28	41.860	42.290	41.240	41.680	36.255	210,377
2023-12-27	41.750	42.460	41.700	41.970	36.508	371,444
2023-12-22	41.680	42.220	41.610	42.030	36.560	255,942
2023-12-21	40.510	41.750	40.510	41.740	36.308	272,063
2023-12-20	40.530	41.460	40.110	40.240	35.003	415,311
2023-12-19	40.800	41.420	40.000	40.850	35.534	301,146
2023-12-18	40.370	40.900	40.150	40.340	35.090	303,567
2023-12-15	41.200	41.480	40.020	40.310	35.064	2,494,370
2023-12-14	40.170	41.360	40.145	41.240	35.873	612,253
2023-12-13	38.370	40.000	37.800	39.810	34.629	594,588
2023-12-12	38.750	38.800	37.800	38.190	33.220	587,176
2023-12-11	38.120	39.030	37.550	38.810	33.759	589,145
2023-12-08	38.310	38.810	37.960	38.280	33.298	480,969
2023-12-07	37.370	38.410	36.700	38.170	33.202	744,655
2023-12-06	36.660	37.710	36.660	37.270	32.419	446,098
2023-12-05	36.930	37.590	36.310	36.650	31.880	570,864

← NewerPage 12 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.