Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	49.450	49.690	48.930	49.180	48.038	269,988
2026-04-24	49.080	49.690	48.730	49.440	48.292	497,288
2026-04-23	49.290	49.700	49.030	49.110	47.970	627,847
2026-04-22	49.750	49.920	49.060	49.310	48.165	331,692
2026-04-21	50.000	50.390	49.230	49.440	48.292	356,389
2026-04-20	49.840	50.780	49.800	50.160	48.995	401,957
2026-04-17	49.870	50.270	49.550	50.070	48.907	712,289
2026-04-16	50.990	50.990	49.680	49.730	48.575	369,143
2026-04-15	51.260	51.360	50.700	50.750	49.572	527,838
2026-04-14	50.550	51.320	50.440	51.200	50.011	328,211
2026-04-13	50.110	50.870	50.110	50.620	49.445	373,531
2026-04-10	50.450	51.270	50.450	50.590	49.415	362,595
2026-04-09	50.470	50.870	49.670	50.580	49.405	392,524
2026-04-08	50.880	51.040	50.465	50.680	49.503	437,612
2026-04-07	50.300	50.410	49.650	49.710	48.556	286,896
2026-04-06	50.940	51.270	50.250	50.410	49.239	342,608
2026-04-02	50.120	50.800	49.370	50.750	49.572	499,358
2026-04-01	50.440	50.710	50.140	50.480	49.308	358,303
2026-03-31	49.080	50.540	49.080	50.180	49.015	503,876
2026-03-30	49.210	49.585	48.500	48.960	47.823	394,907
2026-03-27	49.530	49.550	48.250	48.490	47.364	412,377
2026-03-26	49.360	49.760	48.785	49.480	48.331	309,424
2026-03-25	49.290	49.710	48.400	49.140	47.999	762,606
2026-03-24	48.940	49.050	48.020	48.910	47.774	421,921
2026-03-23	50.420	50.670	48.720	48.740	47.608	518,241
2026-03-20	49.870	50.690	49.510	50.080	48.917	1,816,966
2026-03-19	48.500	50.150	48.480	50.090	48.927	509,331
2026-03-18	50.000	50.000	48.900	49.110	47.970	459,514
2026-03-17	52.390	52.390	50.090	50.200	49.034	456,543
2026-03-16	52.010	52.990	51.700	51.880	50.675	433,886
2026-03-13	52.220	52.530	51.550	51.770	50.568	524,515
2026-03-12	52.100	52.440	51.440	51.680	50.480	902,703
2026-03-11	51.170	53.170	51.170	52.760	51.535	729,715
2026-03-10	49.850	51.815	49.830	51.600	50.402	671,304
2026-03-09	50.030	50.510	49.950	49.950	48.790	681,270
2026-03-06	51.190	51.550	50.700	51.160	49.972	520,509
2026-03-05	53.080	53.100	51.790	52.000	50.793	609,467
2026-03-04	53.820	54.110	53.080	53.110	51.877	481,013
2026-03-03	53.240	53.900	52.700	53.710	52.463	736,176
2026-03-02	53.000	55.180	52.380	54.240	52.981	778,995
2026-02-27	54.090	54.190	52.870	53.210	51.974	1,222,539
2026-02-26	53.880	54.965	53.880	54.820	52.934	506,492
2026-02-25	53.510	54.250	53.500	53.850	51.998	414,681
2026-02-24	53.370	54.070	53.210	53.570	51.727	489,892
2026-02-23	52.810	53.640	52.710	52.970	51.148	324,355
2026-02-20	52.060	53.080	51.940	52.710	50.897	373,648
2026-02-19	52.200	52.370	51.560	52.250	50.453	373,300
2026-02-18	52.830	52.890	52.080	52.490	50.685	229,697
2026-02-17	52.730	53.340	52.500	52.760	50.945	339,715
2026-02-13	52.610	52.970	52.410	52.790	50.974	489,058
2026-02-12	53.230	53.990	52.400	52.540	50.733	508,276
2026-02-11	53.030	53.800	52.650	53.200	51.370	494,952
2026-02-10	51.980	52.880	51.900	52.820	51.003	956,612
2026-02-09	51.930	52.340	51.720	52.050	50.260	776,373
2026-02-06	50.890	52.000	50.870	51.940	50.154	466,297
2026-02-05	50.270	50.870	49.740	50.780	49.033	494,017
2026-02-04	50.170	50.660	50.020	50.180	48.454	547,015
2026-02-03	50.310	50.500	49.740	50.090	48.367	705,857
2026-02-02	49.110	50.290	49.110	49.950	48.232	643,304
2026-01-30	48.950	49.790	48.900	49.290	47.595	783,842

← NewerPage 3 of 21 · 1,256 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.