Brookfield Infrastructure Partners L.P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 83.940 | 85.180 | 83.810 | 84.370 | 45.274 | 418,842 |
| 2022-04-01 | 82.900 | 84.280 | 82.900 | 84.120 | 45.139 | 489,532 |
| 2022-03-31 | 82.010 | 83.550 | 81.700 | 82.780 | 44.420 | 554,101 |
| 2022-03-30 | 80.390 | 81.700 | 79.900 | 81.310 | 43.632 | 357,616 |
| 2022-03-29 | 80.650 | 81.120 | 80.240 | 80.410 | 43.149 | 358,063 |
| 2022-03-28 | 80.250 | 80.500 | 79.580 | 80.160 | 43.014 | 292,207 |
| 2022-03-25 | 78.730 | 80.340 | 78.730 | 79.800 | 42.821 | 249,967 |
| 2022-03-24 | 79.640 | 79.640 | 78.370 | 78.920 | 42.349 | 432,100 |
| 2022-03-23 | 80.080 | 80.230 | 79.000 | 79.020 | 42.403 | 464,802 |
| 2022-03-22 | 81.180 | 81.250 | 79.750 | 79.820 | 42.832 | 285,973 |
| 2022-03-21 | 79.250 | 81.090 | 79.060 | 81.060 | 43.497 | 349,590 |
| 2022-03-18 | 78.010 | 79.580 | 77.640 | 79.030 | 42.408 | 3,179,818 |
| 2022-03-17 | 77.240 | 78.960 | 77.230 | 78.140 | 41.930 | 279,342 |
| 2022-03-16 | 76.430 | 77.880 | 76.250 | 76.890 | 41.260 | 400,948 |
| 2022-03-15 | 77.200 | 77.850 | 76.180 | 76.570 | 41.088 | 307,584 |
| 2022-03-14 | 77.510 | 77.960 | 76.760 | 77.410 | 41.539 | 326,127 |
| 2022-03-11 | 77.000 | 77.730 | 76.620 | 77.340 | 41.501 | 257,250 |
| 2022-03-10 | 76.840 | 77.220 | 76.000 | 77.200 | 41.426 | 387,961 |
| 2022-03-09 | 77.530 | 78.500 | 77.155 | 77.340 | 41.501 | 524,503 |
| 2022-03-08 | 76.490 | 78.130 | 76.340 | 76.900 | 41.265 | 410,914 |
| 2022-03-07 | 76.000 | 76.500 | 75.570 | 76.190 | 40.884 | 490,219 |
| 2022-03-04 | 74.120 | 76.210 | 74.120 | 76.000 | 40.782 | 538,000 |
| 2022-03-03 | 76.450 | 76.820 | 74.200 | 74.460 | 39.956 | 437,848 |
| 2022-03-02 | 75.490 | 77.150 | 75.490 | 76.020 | 40.793 | 409,372 |
| 2022-03-01 | 75.030 | 75.810 | 74.275 | 75.730 | 40.637 | 373,458 |
| 2022-02-28 | 74.590 | 75.400 | 73.930 | 75.220 | 40.364 | 334,158 |
| 2022-02-25 | 75.050 | 75.930 | 74.760 | 74.910 | 40.197 | 489,988 |
| 2022-02-24 | 74.090 | 75.470 | 74.090 | 75.200 | 39.953 | 787,534 |
| 2022-02-23 | 75.990 | 76.190 | 74.770 | 75.140 | 39.922 | 614,224 |
| 2022-02-22 | 75.920 | 76.280 | 75.330 | 75.750 | 40.246 | 367,432 |
| 2022-02-18 | 75.640 | 76.580 | 75.640 | 76.250 | 40.511 | 261,468 |
| 2022-02-17 | 75.510 | 75.940 | 75.300 | 75.930 | 40.341 | 264,649 |
| 2022-02-16 | 76.320 | 76.650 | 75.740 | 75.830 | 40.288 | 703,044 |
| 2022-02-15 | 77.850 | 78.080 | 76.510 | 76.640 | 40.718 | 295,812 |
| 2022-02-14 | 78.020 | 78.130 | 77.160 | 77.450 | 41.149 | 717,024 |
| 2022-02-11 | 77.710 | 78.300 | 77.580 | 78.140 | 41.515 | 227,130 |
| 2022-02-10 | 76.820 | 78.290 | 76.660 | 77.640 | 41.250 | 379,957 |
| 2022-02-09 | 76.350 | 77.315 | 76.340 | 77.090 | 40.958 | 254,869 |
| 2022-02-08 | 76.160 | 76.450 | 75.550 | 75.890 | 40.320 | 375,157 |
| 2022-02-07 | 76.670 | 77.090 | 75.660 | 76.020 | 40.389 | 345,219 |
| 2022-02-04 | 76.460 | 77.100 | 76.450 | 76.740 | 40.772 | 255,588 |
| 2022-02-03 | 75.940 | 76.720 | 75.500 | 76.430 | 40.607 | 339,837 |
| 2022-02-02 | 75.470 | 76.740 | 75.400 | 75.840 | 40.293 | 305,247 |
| 2022-02-01 | 75.150 | 75.150 | 74.220 | 74.960 | 39.826 | 331,642 |
| 2022-01-31 | 74.280 | 75.350 | 74.080 | 74.930 | 39.810 | 492,289 |
| 2022-01-28 | 74.250 | 74.910 | 73.880 | 74.360 | 39.507 | 414,631 |
| 2022-01-27 | 75.450 | 75.780 | 74.350 | 74.610 | 39.640 | 371,937 |
| 2022-01-26 | 75.210 | 76.210 | 74.760 | 75.270 | 39.991 | 535,359 |
| 2022-01-25 | 74.520 | 76.010 | 74.290 | 75.210 | 39.959 | 453,423 |
| 2022-01-24 | 75.150 | 76.070 | 74.340 | 75.490 | 40.108 | 509,137 |
| 2022-01-21 | 75.450 | 76.700 | 74.760 | 76.260 | 40.517 | 820,494 |
| 2022-01-20 | 75.310 | 76.580 | 75.240 | 75.550 | 40.139 | 310,929 |
| 2022-01-19 | 74.210 | 75.800 | 74.020 | 75.490 | 40.108 | 415,854 |
| 2022-01-18 | 74.020 | 74.740 | 73.930 | 74.340 | 39.497 | 616,516 |
| 2022-01-17 | 74.220 | 74.970 | 74.220 | 74.370 | 39.512 | 163,492 |
| 2022-01-14 | 74.040 | 74.970 | 74.000 | 74.810 | 39.746 | 286,575 |
| 2022-01-13 | 74.950 | 75.100 | 74.200 | 74.290 | 39.470 | 523,335 |
| 2022-01-12 | 75.230 | 75.530 | 74.290 | 74.550 | 39.608 | 320,836 |
| 2022-01-11 | 75.080 | 75.830 | 74.940 | 75.230 | 39.969 | 265,512 |
| 2022-01-10 | 73.930 | 75.490 | 73.680 | 75.260 | 39.985 | 283,023 |
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.