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 $1,694.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,360.58, while $1000 invested 1 year ago would be worth $1,110.64. This corresponds to total returns of 69.46%, 36.06%, 11.06%, respectively, with annualized returns of 6.34%, 6.35%, 11.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 26.15 | 26.3 | 26.3 | 26.3 | 26.15 | 450 |
| June 15, 2026 | 26.15 | 26.2 | 26.2 | 26.2 | 26.15 | 8,475 |
| June 12, 2026 | 26.16 | 26.15 | 26.15 | 26.16 | 26.15 | 4,000 |
| June 11, 2026 | 26.02 | 26.09 | 26.09 | 26.09 | 26 | 10,700 |
| June 10, 2026 | 25.99 | 26.03 | 26.03 | 26.03 | 25.98 | 3,700 |
| June 09, 2026 | 26.02 | 26.03 | 26.03 | 26.03 | 26.02 | 1,100 |
| June 08, 2026 | 25.89 | 25.91 | 25.91 | 26 | 25.87 | 32,400 |
| June 05, 2026 | 25.9 | 25.96 | 25.96 | 25.96 | 25.87 | 2,600 |
| June 04, 2026 | 26 | 25.87 | 25.87 | 26 | 25.87 | 11,334 |
| June 03, 2026 | 26.2 | 26 | 26 | 26.2 | 26 | 900 |
| June 02, 2026 | 25.8 | 26 | 26 | 26 | 25.8 | 6,700 |
| June 01, 2026 | 25.8 | 25.8 | 25.8 | 25.95 | 25.8 | 500 |
| May 29, 2026 | 25.82 | 25.96 | 25.96 | 25.97 | 25.77 | 2,100 |
| May 28, 2026 | 26.08 | 26.15 | 26.15 | 26.15 | 26.05 | 2,200 |
| May 27, 2026 | 26.02 | 26.13 | 26.13 | 26.13 | 26.02 | 700 |
| May 26, 2026 | 26.05 | 26.1 | 26.1 | 26.1 | 26.05 | 800 |
| May 25, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 200 |
| May 22, 2026 | 26.01 | 26.02 | 26.02 | 26.02 | 26.01 | 3,100 |
| May 21, 2026 | 26 | 26 | 26 | 26.01 | 25.9 | 4,500 |
| May 20, 2026 | 25.92 | 26.01 | 26.01 | 26.01 | 25.9 | 4,100 |
| May 19, 2026 | 26 | 26 | 26 | 26 | 26 | 1,185 |
| May 15, 2026 | 26 | 26.01 | 26.01 | 26.01 | 25.92 | 1,500 |