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

48.91

+0.17(+0.35%)

Updated at March 24 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	48.94	48.91	48.91	49.05	48.02	421,921
March 23, 2026	50.42	48.74	48.74	50.67	48.72	518,241
March 20, 2026	49.87	50.08	50.08	50.69	49.51	1.82M
March 19, 2026	48.5	50.09	50.09	50.15	48.48	509,331
March 18, 2026	50	49.11	49.11	50	48.9	459,614
March 17, 2026	52.39	50.2	50.2	52.39	50.09	456,543
March 16, 2026	52.01	51.88	51.88	52.99	51.7	433,886
March 13, 2026	52.22	51.77	51.77	52.53	51.55	524,515
March 12, 2026	52.1	51.68	51.68	52.44	51.44	902,703
March 11, 2026	51.17	52.76	52.76	53.17	51.17	729,715
March 10, 2026	49.85	51.6	51.6	51.82	49.83	671,304
March 09, 2026	50.03	49.95	49.95	50.51	49.95	680,743
March 06, 2026	51.19	51.16	51.16	51.55	50.7	520,509
March 05, 2026	53.08	52	52	53.1	51.79	609,467
March 04, 2026	53.82	53.11	53.11	54.11	53.08	479,688
March 03, 2026	53.24	53.71	53.71	53.9	52.7	698,015
March 02, 2026	53	54.24	54.24	55.18	52.38	778,995
February 27, 2026	54.09	53.21	53.21	54.19	52.87	1.22M
February 26, 2026	53.88	54.82	54.2	54.97	53.88	506,492
February 25, 2026	53.51	53.85	53.24	54.25	53.5	414,681
February 24, 2026	53.37	53.57	52.96	54.07	53.21	489,892
February 23, 2026	52.81	52.97	52.37	53.64	52.71	324,355
February 20, 2026	52.06	52.71	0	53.08	51.94	373,648
February 19, 2026	52.2	52.25	0	52.37	51.56	373,300
February 18, 2026	52.83	52.49	0	52.89	52.08	229,697
February 17, 2026	52.73	52.76	0	53.34	52.5	339,715
February 13, 2026	52.61	52.79	0	52.97	52.41	489,058
February 12, 2026	53.23	52.54	0	53.99	52.4	508,276
February 11, 2026	53.03	53.2	0	53.8	52.65	494,952
February 10, 2026	51.98	52.82	0	52.88	51.9	956,612
February 09, 2026	51.93	52.05	0	52.34	51.72	776,373
February 06, 2026	50.89	51.94	0	52	50.87	466,297
February 05, 2026	50.27	50.78	0	50.87	49.74	494,017
February 04, 2026	50.17	50.18	0	50.66	50.02	547,015
February 03, 2026	50.31	50.09	0	50.5	49.74	705,857
February 02, 2026	49.11	49.95	0	50.29	49.11	643,304
January 30, 2026	48.95	49.29	0	49.79	48.9	783,842
January 29, 2026	48	48.89	0	49.25	47.49	913,989
January 28, 2026	47.85	47.85	0	48.41	47.68	361,456
January 27, 2026	48.26	47.95	0	48.54	47.77	435,144
January 26, 2026	47.96	48.18	0	48.44	47.93	539,441
January 23, 2026	47.86	48.35	0	48.39	47.44	708,600
January 22, 2026	47.67	47.85	0	48.45	47.65	400,953
January 21, 2026	47.37	47.72	0	48.18	47.16	455,375
January 20, 2026	48.1	47.53	0	48.29	47.09	655,099
January 19, 2026	48.37	48.36	0	48.69	48.11	162,521
January 16, 2026	48.2	48.9	0	49.14	48.17	320,714
January 15, 2026	48.01	48.42	0	49.05	48.01	321,325
January 14, 2026	47.96	48.26	0	48.46	47.84	355,699
January 13, 2026	47.85	47.96	0	48.09	47.5	337,853
January 12, 2026	46.63	47.46	0	47.7	46.5	434,500
January 09, 2026	46.84	46.88	0	47.12	46.4	253,744
January 08, 2026	46.23	46.66	0	47.09	46.08	293,174
January 07, 2026	47.72	46.33	0	47.8	46.11	441,434
January 06, 2026	47.67	47.57	0	47.88	46.81	212,564
January 05, 2026	47.21	47.51	0	47.79	46.73	370,041
January 02, 2026	47.94	47.12	0	47.98	46.85	320,917
December 31, 2025	47.83	47.71	0	47.88	47.5	360,538
December 30, 2025	47.66	47.63	0	48.1	47.5	731,679
December 29, 2025	47.65	47.65	0	48.1	47.65	556,216