Brookfield Infrastructure Partners L.P. (BIP-PE.TO) TSX
25.28
+0.03(+0.12%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.28
+0.03(+0.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.3 | 25.28 | 25.28 | 25.3 | 25.28 | 900 |
| April 01, 2026 | 25.35 | 25.25 | 25.25 | 25.35 | 25.25 | 440 |
| March 31, 2026 | 25.3 | 25.37 | 25.37 | 25.37 | 25.2 | 3,069 |
| March 30, 2026 | 25.19 | 25.24 | 25.24 | 25.28 | 25.19 | 2,400 |
| March 27, 2026 | 25.15 | 25.15 | 25.15 | 25.2 | 25.15 | 700 |
| March 26, 2026 | 25.3 | 25.19 | 25.19 | 25.3 | 25.19 | 2,310 |
| March 25, 2026 | 25.3 | 25.35 | 25.35 | 25.35 | 25.3 | 4,100 |
| March 24, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 1,300 |
| March 23, 2026 | 25.45 | 25.4 | 25.4 | 25.45 | 25.4 | 4,480 |
| March 20, 2026 | 25.5 | 25.45 | 25.45 | 25.5 | 25.4 | 8,500 |
| March 19, 2026 | 25.41 | 25.43 | 25.43 | 25.48 | 25.41 | 13,250 |
| March 18, 2026 | 25.45 | 25.49 | 25.49 | 25.5 | 25.45 | 1,200 |
| March 17, 2026 | 25.11 | 25.31 | 25.31 | 25.41 | 25.11 | 6,800 |
| March 16, 2026 | 25.39 | 25.25 | 25.25 | 25.4 | 25.25 | 7,701 |
| March 13, 2026 | 25.7 | 25.3 | 25.3 | 25.7 | 25.22 | 19,540 |
| March 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0 |
| March 11, 2026 | 25.56 | 25.71 | 25.71 | 25.85 | 25.56 | 2,300 |
| March 10, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 1,300 |
| March 06, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 300 |
| March 05, 2026 | 25.86 | 25.94 | 25.94 | 25.94 | 25.85 | 1,200 |
| March 04, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.79 | 1,593 |
| March 03, 2026 | 25.75 | 25.7 | 25.7 | 25.75 | 25.7 | 1,120 |
| March 02, 2026 | 25.77 | 25.85 | 25.85 | 25.85 | 25.77 | 1,600 |
| February 27, 2026 | 25.9 | 25.96 | 25.96 | 25.96 | 25.76 | 1,240 |
| February 26, 2026 | 26 | 26.1 | 25.68 | 26.1 | 25.98 | 3,877 |
| February 25, 2026 | 26 | 26 | 25.59 | 26 | 26 | 100 |
| February 24, 2026 | 26.03 | 25.97 | 25.56 | 26.06 | 25.97 | 8,059 |
| February 23, 2026 | 25.97 | 25.97 | 25.56 | 25.97 | 25.97 | 0 |
| February 20, 2026 | 26 | 25.97 | 0 | 26.05 | 25.97 | 5,800 |
| February 19, 2026 | 25.94 | 25.94 | 0 | 25.94 | 25.94 | 400 |
| February 18, 2026 | 26 | 26 | 0 | 26 | 26 | 200 |
| February 17, 2026 | 26 | 26.01 | 0 | 26.01 | 25.9 | 4,600 |
| February 13, 2026 | 26.18 | 26 | 0 | 26.18 | 26 | 1,801 |
| February 12, 2026 | 26 | 26.1 | 0 | 26.1 | 25.9 | 6,800 |
| February 11, 2026 | 26.03 | 26.12 | 0 | 26.12 | 25.95 | 2,720 |
| February 10, 2026 | 26.18 | 26.03 | 0 | 26.18 | 26.03 | 3,200 |
| February 09, 2026 | 26.14 | 26 | 0 | 26.15 | 26 | 3,219 |
| February 06, 2026 | 26.15 | 26 | 0 | 26.15 | 26 | 4,453 |
| February 05, 2026 | 26 | 26.15 | 0 | 26.19 | 26 | 4,350 |
| February 04, 2026 | 26 | 26.19 | 0 | 26.19 | 26 | 2,000 |
| February 03, 2026 | 25.86 | 25.96 | 0 | 25.96 | 25.86 | 4,500 |
| February 02, 2026 | 25.7 | 25.7 | 0 | 25.7 | 25.7 | 400 |
| January 30, 2026 | 25.55 | 25.92 | 0 | 25.92 | 25.55 | 3,576 |
| January 29, 2026 | 25.53 | 25.55 | 0 | 25.7 | 25.53 | 1,790 |
| January 28, 2026 | 25.6 | 25.6 | 0 | 25.6 | 25.59 | 1,646 |
| January 27, 2026 | 25.53 | 25.6 | 0 | 25.6 | 25.53 | 1,185 |
| January 26, 2026 | 25.7 | 25.7 | 0 | 25.7 | 25.59 | 2,090 |
| January 23, 2026 | 25.67 | 25.61 | 0 | 25.67 | 25.61 | 2,916 |
| January 22, 2026 | 25.8 | 25.65 | 0 | 25.8 | 25.65 | 3,275 |
| January 21, 2026 | 25.78 | 25.75 | 0 | 25.78 | 25.69 | 1,892 |
| January 20, 2026 | 25.79 | 25.79 | 0 | 25.79 | 25.79 | 211 |
| January 19, 2026 | 26.12 | 25.89 | 0 | 26.12 | 25.88 | 973 |
| January 16, 2026 | 25.97 | 25.66 | 0 | 25.97 | 25.66 | 4,212 |
| January 15, 2026 | 25.75 | 25.82 | 0 | 25.82 | 25.75 | 1,269 |
| January 14, 2026 | 25.76 | 25.76 | 0 | 25.76 | 25.76 | 170 |
| January 13, 2026 | 25.89 | 25.99 | 0 | 26 | 25.89 | 3,701 |
| January 12, 2026 | 25.89 | 25.89 | 0 | 25.89 | 25.89 | 300 |
| January 09, 2026 | 25.75 | 25.75 | 0 | 25.75 | 25.71 | 2,901 |
| January 08, 2026 | 25.66 | 25.66 | 0 | 25.66 | 25.66 | 900 |
| January 07, 2026 | 25.62 | 25.65 | 0 | 25.72 | 25.61 | 2,925 |