Brookfield Infrastructure Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	45.170	45.820	44.180	44.720	41.552	608,656
2025-05-09	44.740	44.890	44.110	44.480	41.329	258,915
2025-05-08	44.310	44.730	43.980	44.480	41.329	459,904
2025-05-07	43.000	44.040	42.990	43.790	40.688	291,180
2025-05-06	42.520	43.150	42.500	42.910	39.870	415,181
2025-05-05	42.750	42.800	42.180	42.630	39.610	273,907
2025-05-02	41.820	42.920	41.640	42.710	39.684	439,558
2025-05-01	41.380	41.810	40.425	41.710	38.755	419,190
2025-04-30	40.800	42.060	40.150	41.220	38.300	608,196
2025-04-29	40.480	40.870	40.060	40.840	37.947	553,488
2025-04-28	40.160	40.440	39.970	40.230	37.380	339,801
2025-04-25	40.090	40.290	39.930	39.970	37.139	360,550
2025-04-24	39.880	40.500	39.770	40.120	37.278	322,607
2025-04-23	40.660	41.360	39.990	40.000	37.166	352,266
2025-04-22	38.860	40.090	38.860	39.820	36.999	519,310
2025-04-21	38.480	38.890	37.750	38.840	36.089	461,985
2025-04-17	39.530	40.150	38.610	38.640	35.903	593,525
2025-04-16	40.040	40.300	38.890	39.550	36.748	434,285
2025-04-15	39.980	40.420	39.810	39.890	37.064	331,790
2025-04-14	40.000	40.540	39.270	40.260	37.408	455,761
2025-04-11	38.020	39.600	37.640	39.230	36.451	561,691
2025-04-10	41.300	41.300	37.110	38.300	35.587	1,121,432
2025-04-09	38.040	41.930	38.040	41.310	38.384	947,443
2025-04-08	39.230	40.485	37.690	38.700	35.958	1,006,434
2025-04-07	37.840	39.500	36.610	38.550	35.819	1,364,262
2025-04-04	40.640	41.130	39.100	39.290	36.507	1,029,465
2025-04-03	41.980	42.210	40.770	41.780	38.820	676,419
2025-04-02	42.910	43.420	42.630	43.420	40.344	299,467
2025-04-01	42.870	43.530	42.320	43.350	40.279	333,445
2025-03-31	42.510	42.960	42.100	42.810	39.777	469,947
2025-03-28	43.320	43.720	42.220	42.510	39.499	496,168
2025-03-27	43.010	43.540	42.950	43.310	40.242	249,648
2025-03-26	43.210	43.540	42.910	43.070	40.019	354,387
2025-03-25	43.030	43.250	42.180	43.020	39.972	396,616
2025-03-24	41.670	42.950	41.670	42.930	39.889	708,252
2025-03-21	40.930	41.610	40.560	41.200	38.281	1,317,698
2025-03-20	42.030	42.130	40.860	41.160	38.244	381,208
2025-03-19	41.010	42.510	40.600	42.200	39.211	473,016
2025-03-18	41.250	41.260	40.410	41.000	38.096	355,969
2025-03-17	40.040	41.440	40.040	41.290	38.365	399,044
2025-03-14	39.700	40.300	39.650	40.240	37.389	495,546
2025-03-13	40.860	41.010	39.600	39.680	36.869	486,746
2025-03-12	41.020	41.190	40.330	40.850	37.956	486,743
2025-03-11	40.570	41.400	40.570	40.720	37.835	561,227
2025-03-10	40.980	41.350	40.540	40.670	37.789	673,046
2025-03-07	41.720	41.850	40.430	41.170	38.254	625,874
2025-03-06	42.880	42.950	41.090	41.330	38.402	846,664
2025-03-05	42.880	43.960	42.880	43.300	40.233	627,521
2025-03-04	44.240	44.390	42.495	43.350	40.279	574,972
2025-03-03	45.800	46.000	44.610	44.990	41.803	388,463
2025-02-28	45.700	45.940	45.240	45.840	42.593	463,190
2025-02-27	46.060	46.080	45.590	45.910	42.107	348,579
2025-02-26	46.410	46.640	45.240	46.040	42.226	481,846
2025-02-25	46.740	47.150	45.650	46.340	42.501	365,439
2025-02-24	46.870	47.080	46.280	46.810	42.932	287,532
2025-02-21	47.400	47.500	46.730	46.900	43.015	242,497
2025-02-20	47.280	47.480	46.570	47.400	43.474	326,690
2025-02-19	47.250	47.690	46.520	47.300	43.382	443,387
2025-02-18	46.790	47.700	46.060	47.510	43.574	554,422
2025-02-14	47.000	47.100	46.180	46.550	42.694	308,808

← NewerPage 7 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.