Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	43.290	43.520	42.610	43.150	36.984	167,225
2023-09-08	43.440	43.500	42.850	43.090	36.932	140,027
2023-09-07	42.340	43.590	42.320	43.300	37.112	700,774
2023-09-06	43.050	43.130	42.320	42.380	36.324	594,585
2023-09-05	43.830	44.000	43.000	43.130	36.967	176,844
2023-09-01	43.390	44.060	43.390	43.830	37.567	428,499
2023-08-31	43.170	43.500	42.950	42.970	36.830	408,435
2023-08-30	43.330	43.950	43.020	43.100	36.941	213,693
2023-08-29	43.500	43.940	43.270	43.760	37.055	227,964
2023-08-28	43.360	43.810	43.180	43.230	36.606	146,446
2023-08-25	43.380	43.490	42.780	43.250	36.623	185,835
2023-08-24	43.150	43.450	42.850	43.110	36.504	351,820
2023-08-23	42.800	43.300	42.590	43.120	36.513	255,063
2023-08-22	42.930	43.050	42.440	42.490	35.979	2,692,092
2023-08-21	43.600	43.600	42.310	42.850	36.284	1,712,869
2023-08-18	42.700	43.640	42.700	43.320	36.682	379,141
2023-08-17	43.150	43.640	42.630	42.850	36.284	195,521
2023-08-16	43.020	43.530	43.010	43.200	36.581	494,531
2023-08-15	44.120	44.300	43.070	43.090	36.487	574,287
2023-08-14	44.600	45.080	44.230	44.310	37.521	252,696
2023-08-11	44.180	45.000	44.180	44.720	37.868	723,240
2023-08-10	44.150	44.880	44.000	44.500	37.681	221,806
2023-08-09	43.940	44.420	43.570	43.900	37.173	276,405
2023-08-08	43.400	44.010	43.060	43.810	37.097	359,227
2023-08-04	43.220	44.520	43.130	43.900	37.173	410,634
2023-08-03	44.300	44.570	42.490	42.490	35.979	1,097,827
2023-08-02	46.010	46.145	44.490	44.620	37.783	466,108
2023-08-01	46.930	47.120	46.030	46.380	39.273	208,452
2023-07-31	46.510	47.340	46.510	46.950	39.756	297,799
2023-07-28	47.070	47.480	46.600	46.700	39.544	116,356
2023-07-27	47.460	47.600	46.800	46.950	39.756	212,140
2023-07-26	47.270	47.790	47.140	47.570	40.281	159,921
2023-07-25	47.370	47.670	47.260	47.470	40.196	157,172
2023-07-24	47.140	47.570	46.990	47.470	40.196	135,621
2023-07-21	47.140	47.650	47.060	47.120	39.900	209,761
2023-07-20	47.390	47.390	46.960	46.990	39.790	158,063
2023-07-19	47.480	47.650	47.080	47.260	40.019	244,896
2023-07-18	47.110	47.650	46.720	47.260	40.019	135,435
2023-07-17	47.720	47.720	47.010	47.200	39.968	226,740
2023-07-14	47.510	48.190	47.440	47.840	40.510	260,171
2023-07-13	47.350	48.010	47.050	47.600	40.306	368,221
2023-07-12	46.300	47.390	46.130	47.320	40.069	177,223
2023-07-11	46.510	46.510	45.890	46.070	39.011	184,237
2023-07-10	47.260	47.280	46.470	46.520	39.392	178,289
2023-07-07	47.170	47.590	46.830	47.400	40.137	151,276
2023-07-06	48.070	48.140	47.000	47.370	40.112	336,474
2023-07-05	48.540	48.990	48.140	48.530	41.094	137,227
2023-07-04	48.450	48.910	48.180	48.710	41.246	63,999
2023-06-30	47.040	48.520	47.040	48.420	41.001	409,670
2023-06-29	46.640	47.340	46.500	47.040	39.832	213,453
2023-06-28	46.460	47.210	46.120	46.740	39.578	229,492
2023-06-27	46.320	46.890	46.290	46.650	39.502	287,803
2023-06-26	46.200	46.610	46.060	46.370	39.265	198,911
2023-06-23	46.810	47.250	46.270	46.310	39.214	183,421
2023-06-22	46.900	47.200	46.810	47.010	39.807	228,645
2023-06-21	46.490	47.440	46.290	47.030	39.824	186,897
2023-06-20	47.040	47.230	46.450	46.590	39.451	586,266
2023-06-19	46.610	47.170	46.500	47.040	39.832	77,058
2023-06-16	48.400	48.710	46.600	46.600	39.460	1,247,027
2023-06-15	49.070	49.300	48.310	48.400	40.984	292,466

← NewerPage 14 of 21 · 1,259 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.