Brookfield Infrastructure Partners L.P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 48.000 | 48.850 | 47.900 | 48.160 | 43.673 | 131,391 |
| 2024-11-15 | 47.940 | 48.460 | 47.640 | 48.260 | 43.764 | 324,898 |
| 2024-11-14 | 48.280 | 48.950 | 47.680 | 47.930 | 43.465 | 319,139 |
| 2024-11-13 | 48.470 | 48.480 | 47.570 | 48.280 | 43.782 | 167,742 |
| 2024-11-12 | 48.410 | 48.580 | 47.720 | 48.500 | 43.981 | 384,120 |
| 2024-11-11 | 47.750 | 49.100 | 47.750 | 48.400 | 43.891 | 1,006,044 |
| 2024-11-08 | 47.740 | 48.075 | 46.950 | 47.640 | 43.202 | 309,651 |
| 2024-11-07 | 48.460 | 49.290 | 47.290 | 47.470 | 43.047 | 507,875 |
| 2024-11-06 | 47.870 | 48.790 | 47.640 | 48.430 | 43.918 | 344,456 |
| 2024-11-05 | 47.390 | 47.840 | 47.150 | 47.610 | 43.174 | 366,150 |
| 2024-11-04 | 47.260 | 47.800 | 46.705 | 47.130 | 42.739 | 280,885 |
| 2024-11-01 | 47.720 | 48.410 | 47.390 | 47.660 | 43.220 | 287,439 |
| 2024-10-31 | 48.270 | 48.620 | 47.450 | 47.710 | 43.265 | 276,046 |
| 2024-10-30 | 48.020 | 48.850 | 48.000 | 48.560 | 44.036 | 244,129 |
| 2024-10-29 | 49.010 | 49.350 | 48.010 | 48.300 | 43.800 | 286,648 |
| 2024-10-28 | 49.520 | 50.460 | 49.190 | 49.290 | 44.698 | 353,550 |
| 2024-10-25 | 48.920 | 50.090 | 48.850 | 49.630 | 45.006 | 489,406 |
| 2024-10-24 | 48.470 | 49.050 | 48.450 | 48.980 | 44.417 | 234,569 |
| 2024-10-23 | 49.150 | 49.340 | 48.110 | 48.620 | 44.090 | 413,745 |
| 2024-10-22 | 49.700 | 49.930 | 49.010 | 49.340 | 44.743 | 350,617 |
| 2024-10-21 | 49.680 | 50.150 | 49.680 | 49.990 | 45.333 | 335,301 |
| 2024-10-18 | 50.270 | 50.290 | 49.740 | 50.090 | 45.423 | 262,737 |
| 2024-10-17 | 49.250 | 50.370 | 49.050 | 50.280 | 45.596 | 416,665 |
| 2024-10-16 | 47.350 | 49.380 | 47.290 | 49.190 | 44.607 | 596,048 |
| 2024-10-15 | 47.060 | 47.450 | 46.750 | 47.030 | 42.648 | 537,007 |
| 2024-10-11 | 46.240 | 47.070 | 46.140 | 46.800 | 42.440 | 440,622 |
| 2024-10-10 | 46.300 | 46.440 | 45.650 | 46.040 | 41.751 | 362,522 |
| 2024-10-09 | 46.160 | 46.730 | 46.110 | 46.440 | 42.113 | 268,552 |
| 2024-10-08 | 46.700 | 46.800 | 45.500 | 46.120 | 41.823 | 225,939 |
| 2024-10-07 | 47.000 | 47.050 | 45.790 | 46.430 | 42.104 | 430,395 |
| 2024-10-04 | 46.510 | 47.450 | 46.360 | 47.000 | 42.621 | 428,610 |
| 2024-10-03 | 45.930 | 46.260 | 45.500 | 46.210 | 41.905 | 362,522 |
| 2024-10-02 | 46.500 | 46.830 | 45.700 | 46.270 | 41.959 | 395,816 |
| 2024-10-01 | 47.340 | 47.790 | 46.420 | 46.700 | 42.349 | 388,547 |
| 2024-09-30 | 47.370 | 47.950 | 47.200 | 47.470 | 43.047 | 286,605 |
| 2024-09-27 | 47.100 | 47.880 | 47.100 | 47.630 | 43.192 | 327,993 |
| 2024-09-26 | 46.000 | 47.550 | 45.990 | 47.150 | 42.757 | 751,906 |
| 2024-09-25 | 45.420 | 45.940 | 45.220 | 45.850 | 41.578 | 359,412 |
| 2024-09-24 | 45.580 | 46.080 | 45.460 | 45.600 | 41.352 | 299,012 |
| 2024-09-23 | 45.850 | 46.000 | 45.280 | 45.660 | 41.406 | 230,015 |
| 2024-09-20 | 45.320 | 46.030 | 45.210 | 45.900 | 41.624 | 1,307,914 |
| 2024-09-19 | 44.980 | 45.730 | 44.550 | 45.440 | 41.207 | 512,273 |
| 2024-09-18 | 44.710 | 44.820 | 43.860 | 44.410 | 40.272 | 460,300 |
| 2024-09-17 | 45.680 | 45.790 | 44.510 | 44.920 | 40.735 | 549,414 |
| 2024-09-16 | 45.250 | 45.860 | 44.980 | 45.480 | 41.243 | 693,067 |
| 2024-09-13 | 45.580 | 45.950 | 44.980 | 45.150 | 40.944 | 555,065 |
| 2024-09-12 | 43.600 | 45.210 | 43.400 | 44.980 | 40.789 | 639,521 |
| 2024-09-11 | 42.700 | 43.740 | 42.550 | 43.420 | 39.375 | 519,241 |
| 2024-09-10 | 43.170 | 43.180 | 42.670 | 42.970 | 38.967 | 898,003 |
| 2024-09-09 | 42.280 | 43.580 | 42.280 | 43.140 | 39.121 | 720,481 |
| 2024-09-06 | 42.250 | 42.740 | 41.960 | 42.170 | 38.241 | 435,963 |
| 2024-09-05 | 42.230 | 42.810 | 42.230 | 42.390 | 38.441 | 298,219 |
| 2024-09-04 | 42.010 | 42.970 | 42.010 | 42.450 | 38.495 | 440,113 |
| 2024-09-03 | 43.440 | 43.440 | 42.000 | 42.290 | 38.350 | 440,858 |
| 2024-08-30 | 43.480 | 43.780 | 43.020 | 43.470 | 39.420 | 444,308 |
| 2024-08-29 | 43.920 | 44.250 | 43.680 | 43.840 | 39.249 | 311,669 |
| 2024-08-28 | 44.250 | 44.630 | 43.620 | 43.880 | 39.285 | 471,516 |
| 2024-08-27 | 44.140 | 44.680 | 44.090 | 44.440 | 39.787 | 294,277 |
| 2024-08-26 | 44.060 | 44.850 | 44.060 | 44.420 | 39.769 | 271,466 |
| 2024-08-23 | 43.840 | 44.850 | 43.740 | 44.250 | 39.616 | 505,997 |
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.