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

53.86

-0.63(-1.16%)

Updated at May 29 03:51PM

Currency In CAD

BIP-UN.TO Historical Return

If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP-UN.TO) 10 years ago, it would be worth $3,763.88 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,531.16, while $1000 invested 1 year ago would be worth $1,232.68. This corresponds to total returns of 276.39%, 53.12%, 23.27%, respectively, with annualized returns of 14.17%, 8.9%, 23.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BIP-UN.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	53.15	54.49	54.49	54.64	53.15	717,309
May 27, 2026	53.63	53.6	53.6	53.99	52.78	386,941
May 26, 2026	55.07	53.59	53.59	55.22	53.46	631,179
May 25, 2026	54.9	54.92	54.92	55.23	54.68	163,375
May 22, 2026	54.99	54.79	54.79	55.23	54.65	313,173
May 21, 2026	54.08	54.73	54.73	55.29	54	506,906
May 20, 2026	53	53.87	53.87	54.08	52.79	509,708
May 19, 2026	52.61	52.79	52.79	53.24	52.55	473,456
May 15, 2026	52.32	52.26	52.26	52.75	51.72	414,016
May 14, 2026	52.49	52.65	52.65	53.49	52.49	476,050
May 13, 2026	52.15	52.49	52.49	52.61	51.81	316,269
May 12, 2026	50.98	52.11	52.11	52.3	50.98	577,270
May 11, 2026	50.12	51.18	51.18	51.25	50.12	406,869
May 08, 2026	50.41	50.34	50.34	50.62	49.74	503,905
May 07, 2026	50.53	50.43	50.43	51.18	50	703,431
May 06, 2026	49.53	50.57	50.57	50.8	49.53	768,209
May 05, 2026	48.6	49.37	49.37	49.78	48.54	675,554
May 04, 2026	48.99	48.64	48.64	49.19	47.8	463,154
May 01, 2026	48.89	49.2	49.2	49.45	47.99	384,392
April 30, 2026	48	48.67	48.67	49.34	47.95	791,000
April 29, 2026	48.92	47.78	47.78	49.68	45.85	1.5M
April 28, 2026	48.83	48.39	48.39	49.47	48.34	444,686
April 27, 2026	49.45	49.18	49.18	49.69	48.93	269,988
April 24, 2026	49.08	49.44	49.44	49.69	48.73	433,659
April 23, 2026	49.29	49.11	49.11	49.7	49.03	552,279
April 22, 2026	49.75	49.31	49.31	49.92	49.06	331,692
April 21, 2026	50	49.44	49.44	50.39	49.23	337,497
April 20, 2026	49.84	50.16	50.16	50.78	49.8	401,957
April 17, 2026	49.87	50.07	50.07	50.27	49.55	712,289
April 16, 2026	50.99	49.73	49.73	50.99	49.68	369,143
April 15, 2026	51.26	50.75	50.75	51.36	50.7	527,838
April 14, 2026	50.55	51.2	51.2	51.32	50.44	328,211
April 13, 2026	50.11	50.62	50.62	50.87	50.11	373,531
April 10, 2026	50.45	50.59	50.59	51.27	50.45	362,595
April 09, 2026	50.47	50.58	50.58	50.87	49.67	392,524
April 08, 2026	50.88	50.68	50.68	51.04	50.47	437,612
April 07, 2026	50.3	49.71	49.71	50.41	49.65	286,896
April 06, 2026	50.94	50.41	50.41	51.27	50.25	342,608
April 02, 2026	50.12	50.75	50.75	50.8	49.37	497,858
April 01, 2026	50.44	50.48	50.48	50.71	50.14	358,303
March 31, 2026	49.08	50.18	50.18	50.54	49.08	503,876
March 30, 2026	49.21	48.96	48.96	49.59	48.5	394,907
March 27, 2026	49.53	48.49	48.49	49.55	48.25	412,377
March 26, 2026	49.36	49.48	49.48	49.76	48.79	309,424
March 25, 2026	49.29	49.14	49.14	49.71	48.4	762,606
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