Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	49.200	49.500	48.470	49.090	41.568	173,662
2023-06-13	49.330	49.670	49.000	49.260	41.712	198,872
2023-06-12	49.300	49.350	48.900	49.230	41.687	128,260
2023-06-09	49.140	49.700	48.950	49.330	41.771	101,237
2023-06-08	48.780	49.250	48.710	49.210	41.670	202,730
2023-06-07	48.960	49.250	48.825	49.080	41.560	198,996
2023-06-06	48.930	49.435	48.600	48.920	41.424	262,941
2023-06-05	49.130	49.190	48.590	49.100	41.577	272,802
2023-06-02	48.600	49.750	48.500	49.410	41.839	335,762
2023-06-01	48.610	48.900	48.130	48.600	41.153	214,853
2023-05-31	48.010	48.980	47.830	48.760	41.289	497,624
2023-05-30	48.680	49.350	48.330	48.530	41.094	281,050
2023-05-29	49.030	49.350	48.500	49.150	41.172	157,777
2023-05-26	48.490	49.570	48.220	49.380	41.365	195,686
2023-05-25	49.010	49.010	48.260	48.430	40.569	186,338
2023-05-24	49.000	49.110	48.400	48.990	41.038	229,100
2023-05-23	49.580	50.110	49.210	49.460	41.432	205,427
2023-05-19	49.990	50.360	49.600	50.090	41.960	302,713
2023-05-18	49.090	49.850	49.050	49.840	41.750	193,506
2023-05-17	49.370	49.440	48.900	49.190	41.206	197,140
2023-05-16	49.490	49.610	48.930	49.260	41.265	309,934
2023-05-15	48.630	49.640	48.430	49.510	41.474	267,365
2023-05-12	47.970	48.630	47.780	48.630	40.737	261,792
2023-05-11	47.500	47.880	47.140	47.460	39.757	221,466
2023-05-10	47.770	48.270	46.980	47.240	39.573	244,144
2023-05-09	47.430	47.840	47.190	47.800	40.042	195,077
2023-05-08	47.550	48.300	47.260	47.550	39.832	126,180
2023-05-05	47.990	47.990	47.260	47.550	39.832	359,475
2023-05-04	48.440	48.440	46.890	47.790	40.033	397,530
2023-05-03	47.480	48.400	46.930	48.230	40.402	319,328
2023-05-02	47.040	47.300	46.270	46.570	39.011	406,951
2023-05-01	47.200	47.890	47.000	47.270	39.598	185,701
2023-04-28	47.230	47.550	47.060	47.110	39.464	354,998
2023-04-27	47.200	47.605	46.940	47.310	39.631	309,135
2023-04-26	46.870	47.640	46.690	46.990	39.363	331,814
2023-04-25	47.650	47.880	46.870	47.100	39.455	270,668
2023-04-24	47.670	48.300	47.580	47.770	40.016	213,170
2023-04-21	47.660	48.170	47.480	47.620	39.891	258,873
2023-04-20	47.410	48.010	47.400	47.760	40.008	342,845
2023-04-19	47.680	48.320	47.340	47.640	39.908	328,231
2023-04-18	47.560	48.390	47.560	47.840	40.075	319,108
2023-04-17	48.000	48.010	47.000	47.800	40.042	510,242
2023-04-14	47.730	48.310	47.630	47.920	40.142	262,556
2023-04-13	46.880	48.130	46.490	48.010	40.218	432,254
2023-04-12	46.530	46.970	45.790	46.600	39.036	507,451
2023-04-11	45.940	46.840	45.940	46.750	39.162	279,155
2023-04-10	45.330	46.030	45.150	45.930	38.475	175,729
2023-04-06	45.250	46.010	45.250	45.750	38.324	217,815
2023-04-05	44.810	45.330	44.810	45.260	37.914	238,944
2023-04-04	45.730	45.810	44.730	45.050	37.738	207,546
2023-04-03	45.300	45.890	45.220	45.530	38.140	206,843
2023-03-31	44.810	45.680	44.810	45.670	38.257	325,127
2023-03-30	44.680	45.400	44.680	44.840	37.562	201,169
2023-03-29	43.950	44.900	43.870	44.620	37.378	298,153
2023-03-28	43.630	43.960	43.400	43.900	36.775	185,808
2023-03-27	43.520	44.210	43.440	43.870	36.749	475,031
2023-03-24	43.020	43.660	43.000	43.660	36.574	274,246
2023-03-23	43.870	44.130	43.140	43.140	36.138	322,727
2023-03-22	44.030	44.580	43.850	43.850	36.733	269,605
2023-03-21	44.630	44.860	43.960	43.990	36.850	267,714

← NewerPage 15 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.