Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.930	37.590	36.310	36.650	31.880	570,864
2023-12-04	37.000	37.690	36.670	36.990	32.176	498,005
2023-12-01	35.590	37.690	35.420	37.470	32.593	729,704
2023-11-30	35.310	35.810	34.430	35.520	30.897	457,655
2023-11-29	35.760	36.400	34.990	35.130	30.558	413,417
2023-11-28	35.990	36.150	35.590	35.960	30.821	428,420
2023-11-27	37.010	37.100	35.835	35.840	30.718	632,629
2023-11-24	36.990	37.070	36.550	36.990	31.704	285,749
2023-11-23	37.010	37.120	36.820	37.000	31.713	103,036
2023-11-22	36.610	37.050	36.310	36.840	31.576	280,365
2023-11-21	37.190	37.440	36.405	36.450	31.241	392,329
2023-11-20	37.790	37.790	36.680	37.110	31.807	369,633
2023-11-17	38.470	38.550	37.490	37.490	32.133	418,160
2023-11-16	37.890	38.230	37.720	37.900	32.484	368,019
2023-11-15	36.740	37.930	36.680	37.820	32.416	494,583
2023-11-14	35.660	36.570	35.560	36.530	31.310	553,039
2023-11-13	34.990	36.010	34.865	34.980	29.981	232,057
2023-11-10	35.910	35.910	34.800	35.230	30.196	382,772
2023-11-09	35.730	36.140	35.400	35.790	30.676	495,775
2023-11-08	35.220	36.500	34.990	35.710	30.607	460,211
2023-11-07	36.730	36.880	35.170	35.240	30.204	518,299
2023-11-06	37.000	37.370	36.400	36.970	31.687	320,421
2023-11-03	37.690	38.450	36.820	36.960	31.678	456,354
2023-11-02	35.480	37.550	35.200	37.380	32.038	751,094
2023-11-01	31.800	34.930	31.760	34.780	29.810	868,664
2023-10-31	30.760	31.780	30.760	31.390	26.904	957,362
2023-10-30	29.750	30.730	29.120	30.710	26.322	848,655
2023-10-27	31.000	31.000	29.550	29.650	25.413	835,481
2023-10-26	30.880	31.580	30.490	31.150	26.699	427,010
2023-10-25	31.130	31.910	30.860	30.960	26.536	892,143
2023-10-24	31.730	32.040	31.180	31.270	26.802	1,007,038
2023-10-23	31.800	32.830	31.450	31.490	26.990	810,758
2023-10-20	32.230	32.580	31.720	31.860	27.307	890,693
2023-10-19	33.770	33.840	32.320	32.460	27.821	822,834
2023-10-18	35.480	35.480	33.510	33.520	28.730	796,792
2023-10-17	34.250	35.400	34.250	35.010	30.007	769,692
2023-10-16	35.740	35.790	33.970	34.140	29.261	819,571
2023-10-13	37.850	37.950	35.340	35.540	30.461	955,042
2023-10-12	39.810	39.810	37.310	37.640	32.261	634,455
2023-10-11	39.570	39.820	38.760	39.820	34.130	474,603
2023-10-10	37.900	39.180	37.900	39.140	33.547	332,618
2023-10-06	38.150	38.430	36.880	38.330	32.853	339,097
2023-10-05	37.690	38.770	37.690	38.440	32.947	575,261
2023-10-04	36.460	37.960	36.260	37.790	32.390	537,745
2023-10-03	37.000	37.370	36.350	36.450	31.241	504,141
2023-10-02	40.080	40.120	37.130	37.240	31.918	760,986
2023-09-29	40.670	40.980	39.860	39.860	34.164	560,351
2023-09-28	39.500	40.440	39.200	40.320	34.558	343,884
2023-09-27	41.000	41.450	39.340	39.390	33.761	544,013
2023-09-26	42.020	42.340	41.010	41.010	35.150	509,395
2023-09-25	42.050	42.470	41.380	42.170	36.144	285,982
2023-09-22	41.510	41.690	40.910	41.410	35.493	271,163
2023-09-21	42.340	42.440	40.780	40.870	35.030	710,785
2023-09-20	42.600	43.200	42.580	42.760	36.650	319,464
2023-09-19	43.100	43.365	42.270	42.270	36.230	353,798
2023-09-18	44.120	44.200	43.090	43.280	37.095	274,001
2023-09-15	44.530	44.650	43.895	44.250	37.927	1,182,231
2023-09-14	43.760	44.450	43.330	44.310	37.978	558,169
2023-09-13	42.640	43.440	42.640	43.440	37.232	194,586
2023-09-12	43.050	43.050	42.460	42.850	36.727	116,099

← NewerPage 13 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.