Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	53.390	53.500	52.020	52.490	43.043	367,606
2022-09-23	54.310	55.040	53.050	53.810	44.125	706,062
2022-09-22	55.250	55.500	54.720	55.150	45.224	320,489
2022-09-21	54.900	55.710	54.900	55.170	45.240	338,159
2022-09-20	54.750	54.960	53.750	54.850	44.978	756,502
2022-09-19	53.960	54.510	53.820	54.420	44.625	353,144
2022-09-16	54.140	54.290	53.390	53.780	44.100	1,047,911
2022-09-15	55.370	55.580	53.930	54.510	44.699	438,433
2022-09-14	55.470	55.760	55.200	55.690	45.667	153,484
2022-09-13	55.300	55.530	55.070	55.500	45.511	170,483
2022-09-12	55.310	55.740	55.240	55.460	45.478	246,913
2022-09-09	54.990	55.440	54.750	55.030	45.125	265,414
2022-09-08	54.450	54.790	54.180	54.630	44.797	290,610
2022-09-07	54.440	54.850	54.260	54.480	44.674	355,552
2022-09-06	54.060	54.660	53.740	54.410	44.617	274,651
2022-09-02	54.420	54.830	53.490	54.120	44.379	304,295
2022-09-01	54.870	54.870	53.900	54.400	44.609	413,469
2022-08-31	55.340	55.420	54.750	55.150	45.224	269,590
2022-08-30	55.890	56.000	54.880	55.380	45.412	369,436
2022-08-29	55.980	56.790	55.630	55.970	45.489	363,910
2022-08-26	55.800	56.430	55.280	56.130	45.619	305,158
2022-08-25	56.050	56.130	55.410	55.810	45.359	232,137
2022-08-24	55.490	56.070	55.290	55.960	45.481	366,735
2022-08-23	55.100	55.740	54.940	55.620	45.205	267,536
2022-08-22	54.890	55.310	54.590	55.250	44.904	329,631
2022-08-19	53.940	55.770	53.940	55.220	44.880	512,029
2022-08-18	53.440	54.240	53.320	54.070	43.945	416,568
2022-08-17	53.000	53.500	52.940	53.300	43.319	311,333
2022-08-16	52.970	53.670	52.970	53.150	43.197	281,493
2022-08-15	52.990	53.400	52.710	53.180	43.222	240,408
2022-08-12	53.120	53.440	52.805	53.020	43.092	226,579
2022-08-11	52.580	53.090	52.420	53.050	43.116	264,632
2022-08-10	52.540	52.960	52.180	52.380	42.572	250,104
2022-08-09	52.210	52.430	51.620	52.040	42.295	267,358
2022-08-08	53.210	53.760	52.300	52.300	42.507	383,683
2022-08-05	52.040	53.100	52.040	53.020	43.092	302,708
2022-08-04	51.250	52.640	51.190	52.070	42.320	354,422
2022-08-03	51.510	51.520	50.585	51.100	41.531	169,907
2022-08-02	51.180	51.520	50.870	51.190	41.604	194,140
2022-07-29	51.000	51.460	50.700	51.020	41.466	261,183
2022-07-28	50.110	51.200	50.020	50.670	41.182	273,151
2022-07-27	50.000	50.570	49.910	50.010	40.645	259,760
2022-07-26	50.090	50.230	49.570	49.780	40.458	153,381
2022-07-25	50.160	50.680	50.140	50.190	40.792	154,331
2022-07-22	50.500	50.610	49.920	50.300	40.881	200,644
2022-07-21	49.390	50.330	49.150	50.260	40.849	289,272
2022-07-20	48.220	49.110	47.800	49.020	39.841	189,287
2022-07-19	48.880	49.160	48.100	48.210	39.182	304,319
2022-07-18	49.470	49.470	48.480	48.670	39.556	463,957
2022-07-15	49.970	50.110	48.960	49.170	39.963	285,430
2022-07-14	49.400	49.810	48.940	49.670	40.369	442,135
2022-07-13	49.400	50.270	49.160	49.640	40.345	225,346
2022-07-12	49.630	50.520	49.610	49.890	40.548	433,928
2022-07-11	49.530	49.880	49.300	49.850	40.515	284,322
2022-07-08	49.300	49.700	49.250	49.480	40.215	296,251
2022-07-07	48.980	49.780	48.750	49.650	40.353	478,393
2022-07-06	49.280	49.350	48.810	48.990	39.816	284,152
2022-07-05	48.700	49.310	48.090	49.250	40.028	400,217
2022-07-04	49.210	49.710	48.480	48.920	39.759	137,735
2022-06-30	48.060	49.190	47.840	49.180	39.971	518,380

← NewerPage 18 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.