Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	44.270	44.630	43.730	44.420	37.210	497,099
2023-03-17	44.800	44.800	43.460	44.530	37.302	1,329,136
2023-03-16	43.460	44.900	43.090	44.790	37.520	417,623
2023-03-15	43.900	43.910	42.880	43.760	36.657	383,563
2023-03-14	44.370	45.080	43.910	44.470	37.252	388,668
2023-03-13	43.990	44.730	43.800	44.070	36.917	678,604
2023-03-10	45.200	45.200	44.020	44.360	37.160	486,498
2023-03-09	46.010	46.330	45.240	45.260	37.914	514,804
2023-03-08	45.370	46.490	45.370	46.070	38.592	235,184
2023-03-07	46.630	46.715	45.370	45.420	38.048	344,921
2023-03-06	45.830	46.840	45.830	46.640	39.070	556,224
2023-03-03	45.570	46.250	45.120	45.780	38.349	291,757
2023-03-02	45.090	45.640	44.470	45.340	37.981	474,162
2023-03-01	45.270	46.120	44.900	45.110	37.788	793,758
2023-02-28	45.360	45.730	44.750	44.940	37.646	472,613
2023-02-27	46.470	46.730	45.310	45.500	38.115	526,718
2023-02-24	46.490	46.500	45.660	46.430	38.452	344,841
2023-02-23	46.680	47.250	46.160	46.500	38.510	263,242
2023-02-22	46.410	46.940	46.210	46.520	38.527	337,573
2023-02-21	46.630	46.820	46.430	46.540	38.543	567,793
2023-02-17	46.100	47.320	46.100	47.000	38.924	245,241
2023-02-16	46.360	46.560	46.000	46.310	38.353	305,766
2023-02-15	46.440	46.940	46.130	46.500	38.510	217,996
2023-02-14	45.750	46.870	45.500	46.600	38.593	276,597
2023-02-13	45.600	45.820	45.520	45.750	37.889	295,283
2023-02-10	45.460	45.850	45.120	45.660	37.815	251,484
2023-02-09	45.490	46.240	45.370	45.590	37.757	293,850
2023-02-08	46.020	46.020	44.740	45.180	37.417	391,411
2023-02-07	46.360	46.510	45.760	45.900	38.013	359,256
2023-02-06	46.620	46.710	45.910	46.430	38.452	467,406
2023-02-03	46.460	47.130	46.370	46.810	38.767	351,584
2023-02-02	46.360	46.540	45.760	46.250	38.303	640,415
2023-02-01	46.680	46.780	45.180	45.180	37.417	562,249
2023-01-31	46.860	47.520	46.550	46.900	38.842	407,509
2023-01-30	46.810	47.120	46.550	46.780	38.742	206,263
2023-01-27	47.770	47.900	46.620	46.810	38.767	342,316
2023-01-26	48.010	48.200	47.380	47.810	39.595	210,234
2023-01-25	47.650	48.250	47.350	47.840	39.620	365,126
2023-01-24	47.970	48.160	47.540	47.970	39.728	166,504
2023-01-23	46.780	48.220	46.780	48.120	39.852	255,987
2023-01-20	46.610	47.390	46.180	47.160	39.057	299,635
2023-01-19	46.500	46.550	46.100	46.140	38.212	325,946
2023-01-18	46.840	47.500	46.800	46.830	38.784	460,125
2023-01-17	45.960	46.880	45.960	46.700	38.676	270,424
2023-01-16	46.250	46.805	46.020	46.120	38.196	109,652
2023-01-13	45.460	46.530	45.400	46.120	38.196	338,138
2023-01-12	45.710	45.910	45.100	45.580	37.748	457,097
2023-01-11	45.010	45.855	45.010	45.700	37.848	525,842
2023-01-10	44.880	45.160	44.590	44.800	37.102	314,810
2023-01-09	44.170	45.380	44.170	45.020	37.285	325,439
2023-01-06	43.600	44.370	43.600	44.260	36.655	330,154
2023-01-05	43.400	43.710	42.880	43.630	36.133	549,734
2023-01-04	43.070	43.820	43.000	43.530	36.051	277,824
2023-01-03	42.480	42.950	42.290	42.910	35.537	306,141
2022-12-30	42.050	42.580	41.620	41.940	34.734	208,571
2022-12-29	41.240	42.555	41.230	42.350	35.073	254,590
2022-12-28	41.550	42.480	40.840	41.180	34.104	645,253
2022-12-23	41.920	42.650	41.750	42.640	35.314	364,657
2022-12-22	42.660	42.780	41.800	42.250	34.991	548,747
2022-12-21	42.060	43.280	41.480	43.260	35.827	611,401

← NewerPage 16 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.