Brookfield Infrastructure Partners L.P. (BIP-UN.TO) TSX

46.11

+2.16(+4.91%)

Updated at September 26 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.44	46.11	46.11	46.15	44.4	716,277
September 25, 2025	43.58	43.95	43.95	44.2	43.13	442,181
September 24, 2025	43.8	43.39	43.39	44.02	43.38	450,062
September 23, 2025	43.05	43.59	43.59	43.8	43.05	487,015
September 22, 2025	42.58	43.13	43.13	43.37	42.45	434,065
September 19, 2025	43.24	42.65	42.65	43.24	42.51	1.48M
September 18, 2025	42.52	42.85	42.85	43.06	42.42	388,518
September 17, 2025	42.86	42.28	42.28	43.1	42.26	624,098
September 16, 2025	42.36	42.79	42.79	42.91	42.1	680,453
September 15, 2025	42.54	42.45	42.45	42.7	42.22	415,903
September 12, 2025	42.68	42.42	42.42	42.73	42.35	361,642
September 11, 2025	42.35	42.78	42.78	42.95	42.28	344,276
September 10, 2025	42.32	42.38	42.38	42.71	42.32	214,599
September 09, 2025	42.6	42.3	42.3	43.09	42.29	378,694
September 08, 2025	42.2	42.9	42.9	42.95	42.1	254,885
September 05, 2025	42.33	42.27	42.27	42.58	41.92	213,973
September 04, 2025	42.22	42.05	42.05	42.45	41.62	401,908
September 03, 2025	43.48	42.23	42.23	43.54	42.2	527,562
September 02, 2025	42.86	43.3	43.3	43.32	42.45	335,272
August 29, 2025	43.28	43.14	43.14	43.59	43.08	281,875
August 28, 2025	43.11	43.73	43.73	44.04	43.02	387,236
August 27, 2025	43.12	43.29	43.29	43.64	43	396,304
August 26, 2025	42.77	43.11	43.11	43.19	42.56	316,320
August 25, 2025	42.31	42.69	42.69	42.74	41.9	417,809
August 22, 2025	41.85	42.37	42.37	42.59	41.83	785,560
August 21, 2025	42	41.71	41.71	42	41.63	484,309
August 20, 2025	41.5	41.79	41.79	41.88	41.42	660,825
August 19, 2025	41.65	41.65	41.65	41.96	41.32	396,482
August 18, 2025	41.29	41.24	41.24	41.39	41.08	300,515
August 15, 2025	41.17	41.16	41.16	41.43	40.92	480,045
August 14, 2025	42	41.15	41.15	42.13	41.13	486,615
August 13, 2025	41.9	41.93	41.93	42.16	41.65	530,467
August 12, 2025	41.48	41.8	41.8	42.15	41.46	363,087
August 11, 2025	41.48	41.56	41.56	41.71	41.39	326,147
August 08, 2025	41.77	41.42	41.42	41.77	41.12	368,911
August 07, 2025	42.78	41.57	41.57	42.85	41.38	471,298
August 06, 2025	42.96	42.51	42.51	43.75	42.49	404,237
August 05, 2025	43.7	43.12	43.12	43.7	43.07	432,152
August 01, 2025	42.84	42.91	42.91	43.12	42.05	582,335
July 31, 2025	43.28	43.07	43.07	43.52	41.76	614,348
July 30, 2025	43.26	42.99	42.99	43.52	42.69	229,506
July 29, 2025	43.37	43.26	43.26	43.58	43.15	347,327
July 28, 2025	43.8	43.36	43.36	43.81	43.19	388,948
July 25, 2025	44.1	43.76	43.76	44.1	43.73	237,957
July 24, 2025	44.19	44.05	44.05	44.28	43.85	252,549
July 23, 2025	44	44.15	44.15	44.31	43.94	531,888
July 22, 2025	44.23	43.81	43.81	44.34	43.65	392,748
July 21, 2025	44.2	44.28	44.28	44.52	44.01	379,151
July 18, 2025	44.52	44.36	44.36	44.73	44.32	292,559
July 17, 2025	44.4	44.66	44.66	44.88	44.37	357,034
July 16, 2025	44.47	44.38	44.38	44.62	43.92	329,511
July 15, 2025	44.42	44.26	44.26	44.67	44.14	303,328
July 14, 2025	44.36	44.42	44.42	44.7	44.05	303,386
July 11, 2025	44.83	44.29	44.29	44.85	43.86	299,988
July 10, 2025	44.94	44.89	44.89	45.49	44.8	418,151
July 09, 2025	45.47	45.07	45.07	45.6	45	288,282
July 08, 2025	45.61	45.41	45.41	45.7	44.99	438,390
July 07, 2025	46.15	45.4	45.4	46.52	45	538,867
July 04, 2025	45.71	45.99	45.99	46	45.71	133,448
July 03, 2025	45.92	45.96	45.96	46.45	45.83	234,688