Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	42.010	42.530	41.750	42.130	34.891	632,265
2022-12-19	43.240	43.600	42.410	42.420	35.131	622,769
2022-12-16	44.750	45.000	43.580	43.820	36.291	1,960,252
2022-12-15	45.510	45.530	44.800	45.120	37.367	668,641
2022-12-14	47.220	47.240	46.020	46.030	38.121	451,220
2022-12-13	47.440	48.020	47.120	47.420	39.272	469,202
2022-12-12	47.270	47.520	46.850	47.300	39.173	450,901
2022-12-09	47.280	47.850	46.800	47.330	39.198	239,643
2022-12-08	45.880	47.870	45.620	47.580	39.405	461,312
2022-12-07	45.990	46.270	45.330	46.120	38.196	964,858
2022-12-06	47.590	47.630	45.700	46.290	38.336	838,951
2022-12-05	47.350	47.560	46.900	47.480	39.322	496,263
2022-12-02	47.990	48.060	47.490	47.590	39.413	483,231
2022-12-01	50.170	50.710	48.260	48.400	40.084	573,037
2022-11-30	49.950	50.550	49.140	50.450	41.782	530,770
2022-11-29	50.180	50.485	49.740	50.200	41.575	315,374
2022-11-28	50.460	50.730	49.915	50.340	41.280	450,775
2022-11-25	50.480	51.130	50.280	50.930	41.763	183,488
2022-11-24	50.880	51.550	50.340	50.450	41.370	121,778
2022-11-23	50.500	51.060	50.200	50.570	41.468	282,814
2022-11-22	50.140	50.650	49.840	50.430	41.353	262,114
2022-11-21	50.110	50.410	49.430	50.270	41.222	950,865
2022-11-18	49.360	49.970	49.080	49.770	40.812	469,138
2022-11-17	49.330	49.790	48.960	49.060	40.230	327,092
2022-11-16	50.070	50.390	49.580	49.750	40.796	427,778
2022-11-15	50.220	50.750	49.770	50.250	41.206	258,730
2022-11-14	50.340	50.500	49.540	49.850	40.878	532,914
2022-11-11	49.790	50.330	49.490	50.180	41.148	299,709
2022-11-10	49.320	50.210	49.000	50.000	41.001	560,492
2022-11-09	48.550	49.000	48.400	48.430	39.713	245,460
2022-11-08	48.490	49.280	48.480	48.710	39.943	291,467
2022-11-07	49.040	49.040	48.130	48.530	39.795	779,039
2022-11-04	48.160	49.270	48.160	48.790	40.009	182,608
2022-11-03	48.890	48.890	48.050	48.130	39.467	6,590,564
2022-11-02	49.630	50.160	49.320	49.410	40.517	4,647,578
2022-11-01	49.910	50.150	49.580	49.630	40.697	516,207
2022-10-31	49.860	49.940	49.150	49.390	40.501	275,554
2022-10-28	48.840	50.030	48.810	49.720	40.771	262,686
2022-10-27	49.200	49.400	48.630	48.980	40.164	261,749
2022-10-26	48.460	49.660	48.060	49.060	40.230	324,331
2022-10-25	46.000	48.560	46.000	48.470	39.746	337,293
2022-10-24	45.900	46.540	45.590	46.420	38.065	212,777
2022-10-21	46.270	46.690	45.690	45.770	37.532	463,911
2022-10-20	47.140	47.450	46.500	46.520	38.147	3,976,142
2022-10-19	48.120	48.160	47.010	47.190	38.697	319,955
2022-10-18	47.620	48.290	47.350	48.200	39.525	296,285
2022-10-17	46.000	47.440	45.980	46.850	38.418	353,347
2022-10-14	46.690	46.710	45.380	45.550	37.352	307,810
2022-10-13	45.000	46.180	44.750	46.110	37.811	702,882
2022-10-12	45.900	45.900	45.280	45.460	37.278	324,377
2022-10-11	46.800	46.800	45.570	45.760	37.524	475,264
2022-10-07	48.540	48.560	47.140	47.380	38.852	401,624
2022-10-06	49.900	49.950	48.360	48.800	40.017	478,987
2022-10-05	50.100	50.340	49.030	49.980	40.984	445,226
2022-10-04	50.540	51.040	50.190	50.300	41.247	339,414
2022-10-03	49.940	50.650	49.710	49.990	40.993	411,201
2022-09-30	48.840	50.090	48.840	49.550	40.632	302,017
2022-09-29	49.600	49.600	48.020	48.870	40.074	424,774
2022-09-28	51.290	51.290	49.020	49.840	40.870	493,943
2022-09-27	52.790	52.830	50.750	51.020	41.837	425,325

← NewerPage 17 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.