Brookfield Infrastructure Partners L.P. (BIP-PE.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP-PE.TO) since IPO date, it would be worth $1,664.95 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,320.39, while $1000 invested 1 year ago would be worth $1,062.06. This corresponds to total returns of 66.49%, 32.04%, 6.21%, respectively, with annualized returns of 6.04%, 5.71%, 6.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 25.67 | 25.84 | 25.84 | 25.84 | 25.62 | 12,825 |
| September 29, 2026 | 25.69 | 25.67 | 25.67 | 25.69 | 25.67 | 1,450 |
| September 28, 2026 | 25.7 | 25.67 | 25.67 | 25.82 | 25.67 | 2,900 |
| September 24, 2026 | 25.75 | 25.67 | 25.67 | 25.75 | 25.67 | 2,045 |
| September 23, 2026 | 25.75 | 25.69 | 25.69 | 25.75 | 25.69 | 940 |
| September 21, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1,300 |
| September 18, 2026 | 26 | 26 | 26 | 26 | 26 | 100 |
| September 17, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 400 |
| September 16, 2026 | 25.66 | 25.68 | 25.68 | 25.68 | 25.66 | 400 |
| September 11, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 238 |
| September 10, 2026 | 25.98 | 25.9 | 25.9 | 25.98 | 25.9 | 493 |
| September 09, 2026 | 26 | 26.14 | 26.14 | 26.14 | 25.99 | 900 |
| September 08, 2026 | 26.18 | 26.15 | 26.15 | 26.18 | 26.15 | 503 |
| September 04, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 200 |
| September 03, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 1,850 |
| September 02, 2026 | 26.1 | 26.25 | 26.25 | 26.25 | 26.1 | 2,200 |
| August 31, 2026 | 26 | 26 | 26 | 26 | 25.99 | 2,250 |
| August 28, 2026 | 26.06 | 26.24 | 26.24 | 26.24 | 26.06 | 700 |
| August 27, 2026 | 26 | 26 | 26 | 26.25 | 26 | 1,000 |
| August 26, 2026 | 26.02 | 26 | 26 | 26.02 | 26 | 2,735 |
| August 25, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 2,048 |
| August 24, 2026 | 26.47 | 26.25 | 26.25 | 26.47 | 26.16 | 2,200 |
| August 21, 2026 | 26.3 | 26.3 | 26.3 | 26.3 | 26.29 | 1,895 |
| August 20, 2026 | 26.4 | 26.35 | 26.35 | 26.4 | 26.35 | 4,200 |
| August 19, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 800 |
| August 18, 2026 | 26.35 | 26.55 | 26.55 | 26.55 | 26.35 | 3,000 |
| August 17, 2026 | 26.54 | 26.55 | 26.55 | 26.55 | 26.54 | 1,179 |
| August 14, 2026 | 26.52 | 26.6 | 26.6 | 26.71 | 26.5 | 1,500 |
| August 13, 2026 | 26.51 | 26.5 | 26.5 | 26.51 | 26.5 | 1,000 |
| August 12, 2026 | 26.31 | 26.55 | 26.55 | 26.55 | 26.31 | 64,220 |
| August 11, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.46 | 4,100 |
| August 10, 2026 | 26.4 | 26.39 | 26.39 | 26.4 | 26.34 | 1,700 |
| August 07, 2026 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 100 |
| August 06, 2026 | 26.35 | 26.4 | 26.4 | 26.4 | 26.35 | 1,800 |
| August 05, 2026 | 26.32 | 26.4 | 26.4 | 26.4 | 26.31 | 4,789 |
| August 04, 2026 | 26.35 | 26.04 | 26.04 | 26.4 | 26.04 | 3,250 |
| July 29, 2026 | 26.35 | 26.4 | 26.4 | 26.4 | 26.3 | 3,700 |
| July 28, 2026 | 26.35 | 26.22 | 26.22 | 26.4 | 26.22 | 4,260 |
| July 27, 2026 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 100 |
| July 23, 2026 | 26.38 | 26.4 | 26.4 | 26.4 | 26.38 | 4,400 |
| July 22, 2026 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 1,000 |
| July 21, 2026 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 300 |
| July 20, 2026 | 26.39 | 26.4 | 26.4 | 26.4 | 26.39 | 3,060 |
| July 17, 2026 | 26.31 | 26.4 | 26.4 | 26.4 | 26.3 | 8,229 |
| July 16, 2026 | 26.25 | 26.24 | 26.24 | 26.25 | 26.24 | 400 |
| July 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 500 |
| July 13, 2026 | 26.01 | 26.1 | 26.1 | 26.1 | 26.01 | 1,053 |
| July 10, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 1,175 |
| July 09, 2026 | 26 | 26.1 | 26.1 | 26.1 | 26 | 1,960 |
| July 08, 2026 | 26.01 | 26 | 26 | 26.01 | 26 | 1,000 |
| July 07, 2026 | 26 | 26 | 26 | 26 | 26 | 120 |
| July 06, 2026 | 26.03 | 25.93 | 25.93 | 26.1 | 25.93 | 2,621 |
| July 03, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 800 |
| June 30, 2026 | 26.11 | 25.92 | 25.92 | 26.11 | 25.92 | 750 |
| June 29, 2026 | 25.9 | 26.13 | 26.13 | 26.13 | 25.9 | 2,100 |
| June 23, 2026 | 26.1 | 25.95 | 25.95 | 26.1 | 25.95 | 3,100 |
| June 22, 2026 | 25.98 | 26 | 26 | 26 | 25.98 | 600 |
| June 19, 2026 | 25.99 | 25.98 | 25.98 | 26 | 25.98 | 1,380 |
| June 18, 2026 | 26 | 26 | 26 | 26 | 26 | 320 |
| June 17, 2026 | 26.1 | 26 | 26 | 26.1 | 26 | 5,000 |