Brookfield Infrastructure Partners Lp Historical Data - BIP.UN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Infrastructure Partners Lp (BIP.UN)
Brookfield Infrastructure Partners Lp (BIP.UN) Historical

Brookfield Infrastructure Partners Lp (BIP.UN)

37.09

-0.31

(-0.83%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	37.4	0	0.00	37.4	37.4	37.4	0
1714081200	37.4	-0.58	-1.53	37.44	37.89	37.01	400631
1713994800	37.98	-0.12	-0.31	37.79	38.47	37.55	272985
1713908400	38.1	0.01	0.03	38.28	38.78	37.73	513511
1713822000	38.09	0.68	1.82	37.25	38.11	36.88	464483
1713562800	37.41	1.15	3.17	36.42	37.42	36.3	808232
1713476400	36.26	1.05	2.98	35.42	36.27	35	487538
1713390000	35.21	0.6	1.73	34.91	35.56	34.36	425676
1713303600	34.61	-0.35	-1.00	35.48	35.48	34.39	446951
1713217200	34.96	-0.64	-1.80	36.26	36.26	34.79	562400
1712958000	35.6	-1.75	-4.69	37.32	37.39	35.55	679572
1712871600	37.35	-0.55	-1.45	38.19	38.41	37.26	618623
1712785200	37.9	-1.74	-4.39	38.86	38.94	37.65	1014431
1712698800	39.64	-0.12	-0.30	39.98	40.25	39.43	534222
1712612400	39.76	0.6	1.53	39.02	39.88	39.02	406082
1712353200	39.16	0.61	1.58	38.78	39.57	38.07	289858
1712266800	38.55	-0.77	-1.96	39.68	39.95	38.34	515242
1712180400	39.32	-0.7	-1.75	39.99	40.4	39.24	443470
1712094000	40.02	-1.24	-3.01	40.58	41.05	40.02	458799
1712007600	41.26	-1.04	-2.46	42.17	42.21	41.23	329576
1711662000	42.3	1.6	3.93	40.64	42.42	40.58	433164
1711575600	40.7	0.46	1.14	40.34	41.02	39.94	277830
1711489200	40.24	0.52	1.31	39.52	40.85	39.52	273044
1711402800	39.72	-0.29	-0.72	39.92	40.2	39.7	401755
1711143600	40.01	-0.33	-0.82	40.32	40.32	39.57	259627
1711057200	40.34	0.46	1.15	40.2	40.6	39.88	686455
1710970800	39.88	0.36	0.91	39.38	40.67	39.32	445642
1710884400	39.52	0.08	0.20	39.4	40.15	38.98	478941
1710798000	39.44	-0.42	-1.05	39.68	39.93	39.15	382087
1710538800	39.86	0.79	2.02	38.95	40.27	38.88	2701540
1710452400	39.07	-0.84	-2.10	40.09	40.17	38.52	431305
1710366000	39.91	-0.2	-0.50	40.14	40.78	39.83	465088
1710279600	40.11	-0.42	-1.04	40.52	41.05	40.1	582013
1710193200	40.53	-0.49	-1.19	40.92	41.2	40.24	430755
1709937600	41.02	0.36	0.89	40.84	41.15	40.09	212688
1709851200	40.66	1.7	4.36	39	40.73	39	713922
1709764800	38.96	0.03	0.08	39.07	39.6	38.5	446948
1709678400	38.93	-0.02	-0.05	38.9	39.44	38.69	291735
1709592000	38.95	-0.45	-1.14	39.38	39.4	38.51	218786
1709332800	39.4	0.74	1.91	38.99	39.66	38.12	363262
1709246400	38.66	1.12	2.98	37.51	39.14	37.49	793245
1709160000	37.54	-1.02	-2.65	38.12	38.13	37.28	430177
1709073600	38.56	-0.8	-2.03	39.44	39.85	38.14	598421
1708987200	39.36	-1.95	-4.72	41.2	41.35	39.13	1268773
1708728000	41.31	-0.17	-0.41	41.52	41.91	41.03	530044
1708641600	41.48	-1.5	-3.49	43.26	43.5	41.36	340202
1708555200	42.98	-0.11	-0.26	43.11	43.66	42.9	411628
1708468800	43.09	0.22	0.51	42.74	43.4	42.71	389096
1708123200	42.87	-0.08	-0.19	42.58	43.14	42.43	315475
1708036800	42.95	1.4	3.37	41.91	42.98	41.72	445286
1707950400	41.55	1.28	3.18	40.94	41.58	40.5	329608
1707864000	40.27	-2.23	-5.25	41.75	42	40.04	724139
1707777600	42.5	0.59	1.41	41.76	42.71	41.76	335274
1707518400	41.91	0.51	1.23	41.03	42.16	41.03	209752
1707432000	41.4	-0.28	-0.67	41.57	41.74	40.84	428538
1707345600	41.68	-0.71	-1.67	42.72	42.85	41.66	385521
1707259200	42.39	0.39	0.93	42.03	42.53	41.83	223778
1707172800	42	-0.16	-0.38	41.59	42.53	41.3	408165
1706913600	42.16	-0.38	-0.89	42.54	42.68	41.6	385886
1706827200	42.54	0.49	1.17	43	43	41.75	343892
1706740800	42.05	-0.82	-1.91	42.73	43.11	41.88	458982
1706654400	42.87	0.22	0.52	41.68	42.92	41.68	268769
1706568000	42.65	0.65	1.55	42.23	42.83	41.75	263453

Brookfield Infrastructur...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions