Brookfield Infrastructure Partners L.P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 46.470 | 47.530 | 46.470 | 47.050 | 43.153 | 416,464 |
| 2025-02-12 | 47.040 | 47.250 | 46.340 | 46.600 | 42.740 | 396,658 |
| 2025-02-11 | 48.010 | 48.020 | 47.000 | 47.320 | 43.400 | 355,826 |
| 2025-02-10 | 47.980 | 48.000 | 47.090 | 47.730 | 43.776 | 377,056 |
| 2025-02-07 | 47.850 | 47.850 | 46.900 | 47.560 | 43.620 | 290,620 |
| 2025-02-06 | 47.610 | 47.750 | 46.920 | 47.430 | 43.501 | 296,753 |
| 2025-02-05 | 46.810 | 47.590 | 46.750 | 47.270 | 43.354 | 360,957 |
| 2025-02-04 | 46.520 | 47.360 | 45.970 | 46.840 | 42.960 | 354,216 |
| 2025-02-03 | 45.750 | 47.120 | 45.040 | 46.650 | 42.786 | 893,591 |
| 2025-01-31 | 48.500 | 48.800 | 47.110 | 47.710 | 43.758 | 450,864 |
| 2025-01-30 | 47.060 | 48.880 | 46.970 | 48.540 | 44.519 | 749,122 |
| 2025-01-29 | 46.580 | 47.130 | 45.930 | 46.770 | 42.896 | 459,536 |
| 2025-01-28 | 46.900 | 47.260 | 46.370 | 46.990 | 43.098 | 500,641 |
| 2025-01-27 | 47.090 | 48.090 | 46.790 | 47.130 | 43.226 | 456,379 |
| 2025-01-24 | 48.230 | 48.400 | 47.690 | 47.890 | 43.923 | 257,129 |
| 2025-01-23 | 46.300 | 48.500 | 46.300 | 48.320 | 44.317 | 422,687 |
| 2025-01-22 | 46.600 | 46.790 | 46.000 | 46.570 | 42.712 | 342,270 |
| 2025-01-21 | 46.010 | 47.320 | 45.790 | 46.500 | 42.648 | 432,394 |
| 2025-01-20 | 44.350 | 45.960 | 44.350 | 45.200 | 41.456 | 168,654 |
| 2025-01-17 | 44.630 | 45.360 | 44.480 | 45.160 | 41.419 | 381,744 |
| 2025-01-16 | 44.740 | 45.000 | 44.360 | 44.450 | 40.768 | 504,966 |
| 2025-01-15 | 45.320 | 45.740 | 44.180 | 44.730 | 41.025 | 226,350 |
| 2025-01-14 | 45.070 | 45.430 | 44.830 | 45.080 | 41.346 | 306,627 |
| 2025-01-13 | 45.280 | 45.340 | 44.630 | 45.000 | 41.272 | 450,297 |
| 2025-01-10 | 46.550 | 46.750 | 45.100 | 45.580 | 41.804 | 456,531 |
| 2025-01-09 | 47.000 | 47.000 | 46.330 | 46.950 | 43.061 | 148,319 |
| 2025-01-08 | 47.210 | 47.420 | 46.720 | 46.990 | 43.098 | 331,762 |
| 2025-01-07 | 46.960 | 47.310 | 46.530 | 46.930 | 43.043 | 235,335 |
| 2025-01-06 | 46.100 | 46.990 | 45.920 | 46.680 | 42.813 | 289,624 |
| 2025-01-03 | 45.870 | 46.380 | 45.630 | 46.200 | 42.373 | 401,844 |
| 2025-01-02 | 46.020 | 46.210 | 45.470 | 45.910 | 42.107 | 191,501 |
| 2024-12-31 | 45.510 | 46.070 | 45.260 | 45.680 | 41.896 | 203,017 |
| 2024-12-30 | 45.020 | 46.240 | 44.900 | 45.520 | 41.749 | 320,907 |
| 2024-12-27 | 45.770 | 46.240 | 45.330 | 45.640 | 41.859 | 243,175 |
| 2024-12-24 | 45.720 | 46.070 | 45.540 | 46.070 | 42.254 | 113,618 |
| 2024-12-23 | 44.840 | 46.100 | 44.400 | 45.950 | 42.144 | 389,846 |
| 2024-12-20 | 44.000 | 45.370 | 43.960 | 45.090 | 41.355 | 2,069,371 |
| 2024-12-19 | 44.090 | 44.960 | 43.800 | 44.560 | 40.869 | 404,700 |
| 2024-12-18 | 46.110 | 46.550 | 43.460 | 43.950 | 40.309 | 619,816 |
| 2024-12-17 | 45.990 | 46.420 | 45.720 | 46.380 | 42.538 | 422,198 |
| 2024-12-16 | 46.550 | 46.770 | 45.930 | 46.140 | 42.318 | 454,764 |
| 2024-12-13 | 47.260 | 47.730 | 46.540 | 46.540 | 42.685 | 411,191 |
| 2024-12-12 | 47.740 | 47.840 | 47.250 | 47.500 | 43.565 | 339,938 |
| 2024-12-11 | 49.000 | 49.270 | 47.690 | 47.940 | 43.969 | 348,154 |
| 2024-12-10 | 47.700 | 49.190 | 47.130 | 48.780 | 44.739 | 374,568 |
| 2024-12-09 | 48.450 | 49.030 | 47.880 | 48.000 | 44.024 | 573,856 |
| 2024-12-06 | 49.140 | 49.870 | 48.450 | 48.760 | 44.721 | 268,581 |
| 2024-12-05 | 48.450 | 49.380 | 48.430 | 49.040 | 44.978 | 479,758 |
| 2024-12-04 | 49.040 | 49.230 | 48.520 | 48.740 | 44.703 | 592,113 |
| 2024-12-03 | 49.000 | 49.840 | 48.900 | 49.190 | 45.115 | 401,063 |
| 2024-12-02 | 49.000 | 49.680 | 48.730 | 49.350 | 45.262 | 260,520 |
| 2024-11-29 | 49.850 | 49.990 | 48.700 | 49.490 | 45.390 | 498,841 |
| 2024-11-28 | 49.410 | 50.070 | 49.410 | 49.770 | 45.133 | 157,525 |
| 2024-11-27 | 49.020 | 49.920 | 48.870 | 49.560 | 44.943 | 332,287 |
| 2024-11-26 | 49.200 | 49.680 | 48.240 | 49.010 | 44.444 | 336,602 |
| 2024-11-25 | 48.710 | 49.830 | 48.700 | 49.320 | 44.725 | 384,018 |
| 2024-11-22 | 48.680 | 49.000 | 48.270 | 48.560 | 44.036 | 249,025 |
| 2024-11-21 | 47.600 | 49.050 | 47.240 | 48.670 | 44.136 | 426,254 |
| 2024-11-20 | 47.840 | 47.840 | 47.160 | 47.780 | 43.329 | 180,273 |
| 2024-11-19 | 47.580 | 48.110 | 46.745 | 47.910 | 43.446 | 274,995 |
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.