Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	48.000	49.250	47.490	48.890	47.208	913,989
2026-01-28	47.850	48.410	47.680	47.850	46.204	361,456
2026-01-27	48.260	48.540	47.770	47.950	46.301	435,144
2026-01-26	47.960	48.440	47.930	48.180	46.523	539,441
2026-01-23	47.860	48.390	47.440	48.350	46.687	708,600
2026-01-22	47.670	48.450	47.650	47.850	46.204	400,953
2026-01-21	47.370	48.180	47.160	47.720	46.079	455,375
2026-01-20	48.100	48.290	47.090	47.530	45.895	655,099
2026-01-19	48.370	48.690	48.110	48.360	46.697	162,521
2026-01-16	48.200	49.140	48.170	48.900	47.218	320,714
2026-01-15	48.010	49.050	48.010	48.420	46.755	321,325
2026-01-14	47.960	48.460	47.840	48.260	46.600	355,699
2026-01-13	47.850	48.090	47.500	47.960	46.310	337,853
2026-01-12	46.630	47.700	46.500	47.460	45.828	434,500
2026-01-09	46.840	47.120	46.400	46.880	45.268	253,744
2026-01-08	46.230	47.090	46.080	46.660	45.055	293,174
2026-01-07	47.720	47.800	46.110	46.330	44.736	441,434
2026-01-06	47.670	47.880	46.810	47.570	45.934	212,564
2026-01-05	47.210	47.790	46.730	47.510	45.876	370,041
2026-01-02	47.940	47.980	46.850	47.120	45.499	320,917
2025-12-31	47.830	47.880	47.500	47.710	46.069	360,538
2025-12-30	47.660	48.100	47.500	47.630	45.992	731,679
2025-12-29	47.650	48.100	47.650	47.650	46.011	556,216
2025-12-24	47.680	48.140	47.680	47.840	46.195	129,194
2025-12-23	48.080	48.350	47.690	47.860	46.214	442,419
2025-12-22	47.970	48.480	47.540	48.080	46.426	347,014
2025-12-19	47.980	48.540	47.800	47.930	46.281	2,432,904
2025-12-18	47.230	48.530	47.200	47.590	45.953	502,021
2025-12-17	46.920	47.060	46.500	47.010	45.393	444,389
2025-12-16	46.920	47.000	46.050	46.540	44.939	479,439
2025-12-15	48.130	48.300	46.900	46.990	45.374	482,754
2025-12-12	48.160	48.460	47.700	47.830	46.185	302,380
2025-12-11	48.860	49.110	48.110	48.320	46.658	279,386
2025-12-10	48.310	49.130	48.180	48.640	46.967	546,923
2025-12-09	48.980	49.070	48.345	48.380	46.716	424,284
2025-12-08	49.080	49.080	48.500	48.820	47.141	733,917
2025-12-05	49.940	50.080	49.200	49.220	47.527	315,365
2025-12-04	50.710	50.710	49.910	50.080	48.357	306,209
2025-12-03	50.460	51.010	50.320	50.760	49.014	307,867
2025-12-02	49.810	50.570	49.420	50.360	48.628	297,811
2025-12-01	49.670	50.040	49.610	49.830	48.116	267,666
2025-11-28	50.260	50.670	49.940	50.150	48.425	130,659
2025-11-27	50.670	50.720	50.370	50.510	48.202	110,665
2025-11-26	50.330	50.830	50.330	50.660	48.345	235,203
2025-11-25	49.430	50.650	49.430	50.410	48.107	448,940
2025-11-24	50.070	50.150	49.300	49.770	47.496	284,403
2025-11-21	49.270	50.170	49.200	49.620	47.353	308,810
2025-11-20	49.390	50.080	48.980	49.470	47.210	541,467
2025-11-19	49.180	49.410	48.600	49.120	46.876	409,303
2025-11-18	49.270	49.380	48.690	48.890	46.656	396,279
2025-11-17	49.850	50.000	49.250	49.580	47.315	599,043
2025-11-14	49.500	49.790	49.170	49.690	47.420	314,424
2025-11-13	50.070	50.100	49.530	49.950	47.668	618,332
2025-11-12	50.140	50.370	50.010	50.080	47.792	351,911
2025-11-11	50.030	50.330	49.900	50.100	47.811	459,254
2025-11-10	49.590	50.600	49.510	50.060	47.773	487,928
2025-11-07	48.810	49.500	48.290	49.360	47.105	518,608
2025-11-06	48.850	48.865	48.170	48.400	46.188	392,621
2025-11-05	48.370	48.990	48.060	48.890	46.656	305,171
2025-11-04	47.920	48.220	47.550	48.070	45.874	229,389

← NewerPage 4 of 5 · 251 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.