Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.780	42.850	41.380	41.570	39.133	471,298
2025-08-06	42.960	43.750	42.490	42.510	40.018	404,237
2025-08-05	43.700	43.700	43.070	43.120	40.592	432,152
2025-08-01	42.840	43.120	42.050	42.910	40.394	582,335
2025-07-31	43.280	43.520	41.760	43.070	40.545	614,348
2025-07-30	43.260	43.520	42.690	42.990	40.470	229,506
2025-07-29	43.370	43.580	43.150	43.260	40.724	347,327
2025-07-28	43.800	43.805	43.190	43.360	40.818	388,948
2025-07-25	44.100	44.100	43.730	43.760	41.195	237,957
2025-07-24	44.190	44.275	43.850	44.050	41.468	252,549
2025-07-23	44.000	44.310	43.940	44.150	41.562	531,888
2025-07-22	44.230	44.340	43.650	43.810	41.242	392,748
2025-07-21	44.200	44.520	44.010	44.280	41.684	379,151
2025-07-18	44.520	44.730	44.320	44.360	41.759	292,559
2025-07-17	44.400	44.880	44.370	44.660	42.042	357,034
2025-07-16	44.470	44.620	43.920	44.380	41.778	329,511
2025-07-15	44.420	44.670	44.140	44.260	41.665	303,328
2025-07-14	44.360	44.700	44.050	44.420	41.816	303,386
2025-07-11	44.830	44.850	43.860	44.290	41.693	299,988
2025-07-10	44.940	45.490	44.800	44.890	42.258	418,151
2025-07-09	45.470	45.600	45.000	45.070	42.428	288,282
2025-07-08	45.610	45.700	44.990	45.410	42.748	438,390
2025-07-07	46.150	46.515	45.000	45.400	42.738	538,867
2025-07-04	45.710	46.000	45.710	45.990	43.294	133,448
2025-07-03	45.920	46.450	45.830	45.960	43.266	234,688
2025-07-02	45.640	46.250	45.380	45.850	43.162	411,712
2025-06-30	45.980	46.240	45.595	45.620	42.945	315,049
2025-06-27	46.260	46.880	45.885	46.070	43.369	537,413
2025-06-26	45.200	46.280	45.200	46.220	43.510	359,729
2025-06-25	45.400	45.490	44.890	45.340	42.682	343,004
2025-06-24	45.170	46.090	45.135	45.450	42.785	341,261
2025-06-23	44.500	45.370	44.500	44.850	42.221	403,888
2025-06-20	45.620	45.670	44.050	44.760	42.136	1,132,406
2025-06-19	44.380	45.230	43.850	45.230	42.578	352,940
2025-06-18	45.180	45.370	44.490	44.580	41.966	582,277
2025-06-17	44.980	45.240	44.590	45.140	42.494	206,587
2025-06-16	44.930	45.750	44.920	45.000	42.362	451,023
2025-06-13	45.770	45.780	44.775	44.860	42.230	482,698
2025-06-12	46.160	46.400	45.660	46.000	43.303	308,725
2025-06-11	45.540	46.280	45.200	45.990	43.294	460,356
2025-06-10	45.570	45.930	45.385	45.580	42.908	483,710
2025-06-09	45.820	46.040	45.600	45.770	43.087	303,790
2025-06-06	45.750	46.050	45.730	45.950	43.256	278,242
2025-06-05	45.800	46.100	45.540	45.640	42.964	256,238
2025-06-04	45.710	46.070	45.510	45.850	43.162	478,742
2025-06-03	45.520	46.050	45.460	45.690	43.011	388,720
2025-06-02	45.330	45.540	44.965	45.490	42.823	322,494
2025-05-30	45.180	45.810	45.050	45.450	42.785	339,107
2025-05-29	45.890	46.350	45.570	45.680	42.444	374,426
2025-05-28	45.750	46.190	45.430	46.080	42.816	750,768
2025-05-27	45.620	45.960	45.010	45.890	42.639	622,536
2025-05-26	45.000	45.370	43.880	45.000	41.812	211,527
2025-05-23	44.550	44.870	44.370	44.750	41.580	478,657
2025-05-22	44.700	44.920	44.110	44.920	41.738	412,734
2025-05-21	45.750	45.760	44.670	44.750	41.580	429,360
2025-05-20	46.040	46.700	45.600	45.670	42.435	374,914
2025-05-16	45.220	46.030	45.000	46.010	42.751	303,709
2025-05-15	44.500	45.610	44.470	45.350	42.137	365,439
2025-05-14	45.170	45.310	44.390	44.810	41.636	326,526
2025-05-13	45.020	45.490	44.510	45.100	41.905	532,828

← NewerPage 6 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.