Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56.000	57.280	55.750	56.660	55.989	521,336
2026-07-21	55.150	56.000	54.750	55.750	55.089	378,003
2026-07-20	55.270	55.600	54.500	55.210	54.556	373,461
2026-07-17	55.250	55.300	54.700	55.050	54.398	437,888
2026-07-16	54.000	55.130	54.000	54.900	54.250	277,339
2026-07-15	53.290	54.860	53.290	54.480	53.835	390,605
2026-07-14	53.000	53.810	53.000	53.650	53.014	309,148
2026-07-13	53.270	53.780	53.000	53.230	52.599	178,664
2026-07-10	52.570	53.630	52.510	53.270	52.639	281,884
2026-07-09	52.790	53.350	52.650	52.810	52.184	237,309
2026-07-08	51.960	53.000	51.610	52.950	52.323	591,462
2026-07-07	52.860	53.420	52.330	52.360	51.740	382,111
2026-07-06	52.080	53.350	52.080	53.000	52.372	297,566
2026-07-03	52.040	53.120	52.040	52.860	52.234	324,598
2026-07-02	51.210	52.490	51.210	52.460	51.838	402,329
2026-06-30	51.770	51.960	51.400	51.800	51.186	291,494
2026-06-29	52.140	52.350	51.000	51.790	51.176	248,479
2026-06-26	51.720	52.690	51.640	51.890	51.275	329,457
2026-06-25	52.000	52.675	51.610	51.620	51.008	348,205
2026-06-24	52.380	52.650	51.750	52.040	51.423	524,261
2026-06-23	51.230	52.250	51.100	52.200	51.582	343,397
2026-06-22	52.610	52.870	51.270	51.400	50.791	420,390
2026-06-19	52.810	53.080	52.110	52.110	51.493	1,352,043
2026-06-18	53.000	53.460	52.800	53.060	52.431	428,538
2026-06-17	53.200	53.570	52.540	52.810	52.184	434,725
2026-06-16	53.420	53.850	53.180	53.240	52.609	268,429
2026-06-15	53.690	54.130	53.060	53.350	52.718	431,600
2026-06-12	53.570	54.180	53.300	53.590	52.955	494,103
2026-06-11	54.480	55.190	53.580	53.630	52.995	1,064,225
2026-06-10	53.580	54.810	53.580	54.370	53.726	313,592
2026-06-09	53.990	54.585	53.830	53.920	53.281	267,778
2026-06-08	54.210	54.950	53.700	54.040	53.400	343,760
2026-06-05	54.450	54.790	53.960	54.100	53.459	247,488
2026-06-04	54.180	54.660	53.540	54.200	53.558	631,018
2026-06-03	53.390	54.350	53.320	53.970	53.331	446,517
2026-06-02	53.430	54.570	53.430	53.670	53.034	547,617
2026-06-01	53.530	54.800	53.350	53.850	53.212	636,172
2026-05-29	54.100	54.280	53.330	53.920	53.281	473,484
2026-05-28	53.150	54.670	53.150	54.490	53.225	722,293
2026-05-27	53.630	53.990	52.780	53.600	52.355	386,941
2026-05-26	55.070	55.220	53.460	53.590	52.346	631,179
2026-05-25	54.900	55.230	54.680	54.920	53.645	163,375
2026-05-22	54.990	55.230	54.650	54.790	53.518	313,173
2026-05-21	54.080	55.290	54.000	54.730	53.459	506,906
2026-05-20	53.000	54.080	52.790	53.870	52.619	509,708
2026-05-19	52.610	53.240	52.550	52.790	51.564	473,456
2026-05-15	52.320	52.750	51.720	52.260	51.046	414,016
2026-05-14	52.490	53.490	52.490	52.650	51.427	476,050
2026-05-13	52.150	52.610	51.810	52.490	51.271	317,386
2026-05-12	50.980	52.300	50.980	52.110	50.900	577,270
2026-05-11	50.120	51.250	50.120	51.180	49.992	406,869
2026-05-08	50.410	50.620	49.740	50.340	49.171	503,905
2026-05-07	50.530	51.180	50.000	50.430	49.259	703,431
2026-05-06	49.530	50.800	49.530	50.570	49.396	768,209
2026-05-05	48.600	49.780	48.540	49.370	48.224	675,554
2026-05-04	48.990	49.190	47.800	48.640	47.511	463,154
2026-05-01	48.890	49.450	47.990	49.200	48.058	384,392
2026-04-30	48.000	49.340	47.950	48.670	47.540	791,000
2026-04-29	48.920	49.680	45.845	47.780	46.671	1,495,737
2026-04-28	48.830	49.470	48.340	48.390	47.266	444,686

← NewerPage 2 of 21 · 1,258 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.