Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	48.100	48.450	47.800	48.090	45.893	233,726
2025-10-31	47.310	48.260	47.110	47.850	45.664	511,830
2025-10-30	47.770	48.060	47.300	47.580	45.406	335,539
2025-10-29	48.090	48.420	47.310	47.900	45.711	435,705
2025-10-28	48.180	48.810	47.850	48.310	46.103	234,412
2025-10-27	47.980	48.050	47.510	47.920	45.730	204,112
2025-10-24	48.230	48.390	47.750	47.820	45.635	219,393
2025-10-23	47.820	48.160	47.570	47.960	45.769	229,841
2025-10-22	48.570	48.590	47.900	47.930	45.740	467,102
2025-10-21	48.680	48.915	48.320	48.610	46.389	179,935
2025-10-20	48.350	49.020	48.320	48.850	46.618	294,913
2025-10-17	47.720	48.350	47.590	48.090	45.893	309,116
2025-10-16	48.650	48.750	47.580	47.760	45.578	460,942
2025-10-15	49.180	49.580	48.440	48.490	46.274	359,721
2025-10-14	48.000	49.160	47.880	48.900	46.666	479,344
2025-10-10	47.530	48.560	47.490	48.110	45.912	483,942
2025-10-09	48.050	48.360	47.570	47.790	45.606	281,086
2025-10-08	48.350	48.410	48.000	48.300	46.093	318,374
2025-10-07	47.690	48.480	47.550	48.340	46.131	414,366
2025-10-06	47.750	48.280	47.390	47.900	45.711	311,872
2025-10-03	46.790	47.890	46.750	47.660	45.482	528,902
2025-10-02	46.490	46.820	45.880	46.590	44.461	345,796
2025-10-01	46.060	46.640	45.830	46.250	44.137	315,310
2025-09-30	46.170	46.490	45.550	45.860	43.765	420,528
2025-09-29	46.040	46.480	45.800	46.060	43.955	392,997
2025-09-26	44.440	46.150	44.400	46.110	44.003	716,277
2025-09-25	43.580	44.200	43.130	43.950	41.942	442,181
2025-09-24	43.800	44.020	43.380	43.390	41.407	450,062
2025-09-23	43.050	43.800	43.050	43.590	41.598	487,015
2025-09-22	42.580	43.370	42.450	43.130	41.159	434,065
2025-09-19	43.240	43.240	42.510	42.650	40.701	1,475,555
2025-09-18	42.520	43.060	42.420	42.850	40.892	388,518
2025-09-17	42.860	43.100	42.260	42.280	40.348	624,098
2025-09-16	42.360	42.910	42.100	42.790	40.835	680,453
2025-09-15	42.540	42.700	42.220	42.450	40.510	415,903
2025-09-12	42.680	42.730	42.350	42.420	40.482	361,642
2025-09-11	42.350	42.950	42.280	42.780	40.825	344,276
2025-09-10	42.320	42.710	42.320	42.380	40.444	214,599
2025-09-09	42.600	43.090	42.290	42.300	40.367	378,694
2025-09-08	42.200	42.950	42.100	42.900	40.940	254,885
2025-09-05	42.330	42.580	41.920	42.270	40.339	213,973
2025-09-04	42.220	42.450	41.620	42.050	40.129	401,908
2025-09-03	43.480	43.540	42.200	42.230	40.300	527,562
2025-09-02	42.860	43.315	42.450	43.300	41.322	335,272
2025-08-29	43.280	43.590	43.080	43.140	41.169	281,875
2025-08-28	43.110	44.040	43.020	43.730	41.166	387,236
2025-08-27	43.120	43.640	43.000	43.290	40.752	396,304
2025-08-26	42.770	43.190	42.560	43.110	40.583	316,320
2025-08-25	42.310	42.740	41.900	42.690	40.187	417,809
2025-08-22	41.850	42.590	41.830	42.370	39.886	785,560
2025-08-21	42.000	42.000	41.630	41.710	39.265	484,309
2025-08-20	41.500	41.880	41.420	41.790	39.340	660,825
2025-08-19	41.650	41.960	41.320	41.650	39.208	396,482
2025-08-18	41.290	41.390	41.080	41.240	38.822	300,515
2025-08-15	41.170	41.430	40.925	41.160	38.747	480,045
2025-08-14	42.000	42.130	41.130	41.150	38.738	486,615
2025-08-13	41.900	42.160	41.650	41.930	39.472	530,467
2025-08-12	41.480	42.150	41.460	41.800	39.349	363,087
2025-08-11	41.480	41.710	41.390	41.560	39.123	326,147
2025-08-08	41.770	41.770	41.120	41.420	38.992	368,911

← NewerPage 5 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.