Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	74.470	74.720	73.610	74.360	39.507	246,117
2022-01-06	75.790	75.850	73.690	74.620	39.645	400,927
2022-01-05	77.210	77.740	76.050	76.060	40.410	294,268
2022-01-04	77.950	78.220	76.620	77.400	41.122	798,801
2021-12-31	76.640	77.520	76.310	76.990	40.904	183,844
2021-12-30	76.760	77.310	76.700	76.710	40.756	173,683
2021-12-29	76.110	77.640	76.110	76.950	40.883	400,890
2021-12-24	75.510	75.820	75.200	75.300	40.007	303,816
2021-12-23	74.960	75.870	74.830	75.290	40.001	451,048
2021-12-22	74.570	75.330	74.180	75.060	39.879	239,559
2021-12-21	74.600	75.170	74.340	74.540	39.603	269,931
2021-12-20	73.220	74.180	73.220	73.870	39.247	244,272
2021-12-17	72.050	74.590	72.050	74.290	39.470	1,381,704
2021-12-16	73.730	74.300	73.305	73.550	39.077	555,300
2021-12-15	73.500	74.970	73.080	74.060	39.348	1,088,151
2021-12-14	72.340	73.550	72.320	73.170	38.875	322,458
2021-12-13	73.120	73.150	71.985	72.860	38.710	496,948
2021-12-10	73.160	73.160	72.470	73.120	38.848	187,855
2021-12-09	73.150	73.790	72.750	73.180	38.880	216,565
2021-12-08	73.620	73.700	72.870	73.340	38.965	172,590
2021-12-07	72.840	73.850	72.550	73.700	39.156	354,571
2021-12-06	72.650	73.140	72.170	72.430	38.482	298,498
2021-12-03	72.050	72.550	71.750	72.320	38.423	248,380
2021-12-02	72.000	72.780	71.810	71.920	38.211	297,939
2021-12-01	73.000	74.170	71.290	71.960	38.232	453,811
2021-11-30	72.180	73.060	71.910	72.630	38.588	467,167
2021-11-29	71.930	73.020	71.100	72.860	38.710	429,444
2021-11-26	71.980	72.250	70.850	71.850	37.800	485,475
2021-11-25	72.210	72.550	72.000	72.230	38.000	181,744
2021-11-24	72.250	73.120	72.060	72.450	38.116	359,233
2021-11-23	71.610	72.380	71.610	72.160	37.963	379,213
2021-11-22	73.210	73.210	71.660	71.850	37.800	468,540
2021-11-19	72.740	73.020	72.500	72.800	38.300	214,243
2021-11-18	72.510	73.290	72.510	72.790	38.295	349,735
2021-11-17	73.190	73.340	72.360	72.690	38.242	304,900
2021-11-16	73.310	73.680	73.030	73.080	38.447	215,974
2021-11-15	73.920	73.920	73.250	73.400	38.616	587,910
2021-11-12	74.040	74.190	73.570	73.700	38.773	335,586
2021-11-11	74.360	74.500	73.390	74.150	39.010	535,990
2021-11-10	75.020	76.230	75.020	75.930	39.947	317,788
2021-11-09	76.310	76.360	75.020	75.370	39.652	202,177
2021-11-08	75.310	76.780	74.900	75.950	39.957	594,595
2021-11-05	74.400	74.800	73.660	74.170	39.021	209,968
2021-11-04	73.350	74.630	73.040	73.960	38.910	237,699
2021-11-03	73.290	74.010	73.040	73.370	38.600	276,558
2021-11-02	72.320	73.460	72.320	72.630	38.210	318,351
2021-11-01	72.840	73.320	72.340	72.560	38.174	324,774
2021-10-29	73.740	73.960	72.210	72.860	38.331	406,138
2021-10-28	73.690	74.980	73.690	73.960	38.910	432,958
2021-10-27	73.310	74.110	73.100	74.020	38.942	378,642
2021-10-26	72.250	73.330	72.250	73.080	38.447	378,913
2021-10-25	71.500	72.110	71.400	71.980	37.869	220,446
2021-10-22	71.380	72.040	71.140	71.500	37.616	384,654
2021-10-21	71.750	72.050	71.380	71.460	37.595	412,024
2021-10-20	70.860	71.800	70.830	71.750	37.747	351,013

← NewerPage 21 of 21 · 1,255 trading days

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.