Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	47.910	48.210	47.310	47.810	38.857	266,664
2022-06-28	48.750	48.930	47.860	47.920	38.947	290,127
2022-06-27	47.940	48.640	47.650	48.520	39.434	286,217
2022-06-24	47.830	48.670	47.670	47.780	38.833	328,653
2022-06-23	47.360	47.810	46.850	47.770	38.825	350,955
2022-06-22	47.210	47.850	46.710	47.190	38.353	343,768
2022-06-21	48.080	48.590	47.000	47.330	38.467	488,102
2022-06-20	49.000	49.270	48.010	48.080	39.077	174,246
2022-06-17	49.860	50.340	48.530	48.810	39.670	1,890,005
2022-06-16	50.000	50.320	49.100	49.470	40.206	541,408
2022-06-15	51.490	51.590	50.420	51.200	41.613	199,412
2022-06-14	51.280	51.410	50.290	50.930	41.393	407,935
2022-06-13	50.520	51.130	49.770	51.070	41.507	454,199
2022-06-10	77.730	77.870	76.850	77.050	41.748	207,328
2022-06-09	78.410	78.970	77.930	78.370	42.463	301,816
2022-06-08	78.460	79.090	78.270	78.400	42.479	240,373
2022-06-07	79.330	79.460	78.560	79.280	42.956	293,679
2022-06-06	78.810	79.360	78.090	79.250	42.940	288,234
2022-06-03	78.050	79.120	77.800	78.800	42.696	258,406
2022-06-02	76.270	78.500	76.250	78.400	42.479	325,102
2022-06-01	75.510	76.630	75.500	76.270	41.325	288,393
2022-05-31	76.000	76.310	75.290	75.500	40.908	223,869
2022-05-30	77.200	77.240	75.420	75.980	41.168	206,200
2022-05-27	78.000	78.470	77.020	77.210	41.431	773,653
2022-05-26	78.500	78.660	77.320	77.420	41.544	441,531
2022-05-25	79.210	79.400	78.080	78.110	41.914	380,365
2022-05-24	79.030	80.240	78.860	79.080	42.435	264,793
2022-05-20	77.950	78.900	77.650	78.560	42.156	231,943
2022-05-19	78.280	78.280	77.020	77.620	41.651	407,361
2022-05-18	77.840	78.810	77.400	78.450	42.097	498,934
2022-05-17	77.860	78.420	77.580	78.110	41.914	358,488
2022-05-16	77.120	78.030	76.610	77.590	41.635	254,986
2022-05-13	76.720	78.130	76.190	77.000	41.319	371,995
2022-05-12	75.800	76.600	75.460	76.320	40.954	413,172
2022-05-11	75.970	77.490	75.970	76.470	41.034	296,925
2022-05-10	77.490	78.100	74.940	76.440	41.018	365,551
2022-05-09	78.210	78.420	76.720	77.010	41.324	603,568
2022-05-06	77.710	79.285	77.660	78.890	42.333	274,779
2022-05-05	79.000	79.440	77.670	78.530	42.140	371,533
2022-05-04	77.280	79.460	77.210	79.000	42.392	679,353
2022-05-03	77.010	78.210	76.230	78.010	41.861	590,295
2022-05-02	79.920	80.190	77.290	77.690	41.689	405,550
2022-04-29	81.420	81.420	79.550	80.210	43.041	376,302
2022-04-28	81.330	82.030	80.660	81.310	43.632	321,582
2022-04-27	79.200	80.650	78.850	80.500	43.197	469,417
2022-04-26	81.510	81.910	78.980	79.420	42.617	597,835
2022-04-25	81.390	82.250	80.410	81.870	43.932	408,565
2022-04-22	83.840	84.430	81.540	81.800	43.894	687,205
2022-04-21	84.990	85.000	83.490	84.140	45.150	333,253
2022-04-20	83.010	85.270	83.010	84.960	45.590	568,126
2022-04-19	83.340	84.140	83.340	83.420	44.764	199,167
2022-04-18	84.260	84.370	83.210	83.590	44.855	462,933
2022-04-14	84.450	85.200	83.650	84.100	45.129	290,497
2022-04-13	83.630	84.720	83.630	84.360	45.268	320,491
2022-04-12	83.990	84.510	83.330	83.660	44.892	175,173
2022-04-11	84.250	84.260	83.100	84.150	45.155	506,961
2022-04-08	84.040	85.010	84.040	84.330	45.252	190,059
2022-04-07	83.550	84.270	82.710	84.140	45.150	377,295
2022-04-06	84.490	84.490	83.180	83.650	44.887	252,033
2022-04-05	84.340	85.620	84.340	84.730	45.467	285,997

← NewerPage 19 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.