Register to chat with like-minded investors on our interactive forums.

Get Started

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

BIP.PR.A Brookfield Infrastructure Partners Lp

20.40

0.15 (0.74%)

Apr 24 2024 - Closed

Delayed by 15 minutes

BIP.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	20.40	0.15	0.74%	20.45	20.45	20.40	1,296
Apr 23 2024	20.25	-0.05	-0.25%	20.30	20.30	20.25	31,800
Apr 22 2024	20.30	0.00	0.00%	20.30	20.30	20.30	1,200
Apr 19 2024	20.30	-0.10	-0.49%	20.26	20.38	20.26	5,100
Apr 18 2024	20.40	0.24	1.19%	20.30	20.40	20.16	15,500
Apr 17 2024	20.16	0.16	0.80%	20.00	20.16	20.00	53,500
Apr 16 2024	20.00	0.20	1.01%	19.75	20.00	19.75	4,000
Apr 15 2024	19.80	-0.10	-0.50%	19.75	19.80	19.75	900
Apr 12 2024	19.90	-0.05	-0.25%	20.20	20.22	19.90	4,651
Apr 11 2024	19.95	0.15	0.76%	19.66	19.95	19.66	5,480
Apr 10 2024	19.80	-0.04	-0.20%	19.90	19.90	19.80	1,110
Apr 09 2024	19.84	0.00	0.00%	19.84	19.84	19.84	0
Apr 08 2024	19.84	0.34	1.74%	19.55	19.85	19.55	500
Apr 05 2024	19.50	0.04	0.21%	19.55	19.75	19.50	1,410
Apr 04 2024	19.46	0.11	0.57%	19.49	19.54	19.46	14,200
Apr 03 2024	19.35	-0.08	-0.41%	19.35	19.35	19.35	2,979
Apr 02 2024	19.43	0.10	0.52%	19.33	19.43	19.30	800
Apr 01 2024	19.33	0.23	1.20%	19.00	19.33	19.00	1,000
Mar 28 2024	19.10	0.00	0.00%	19.10	19.10	19.10	209
Mar 27 2024	19.10	0.10	0.53%	19.11	19.13	19.10	8,224
Mar 26 2024	19.00	0.30	1.60%	18.71	19.00	18.71	1,100
Mar 25 2024	18.70	0.00	0.00%	18.70	18.70	18.70	30
Mar 22 2024	18.70	-0.07	-0.37%	18.95	18.95	18.70	800
Mar 21 2024	18.77	-0.04	-0.21%	18.77	18.77	18.77	750
Mar 20 2024	18.81	0.01	0.05%	18.80	18.81	18.76	5,960
Mar 19 2024	18.80	0.08	0.43%	18.76	18.80	18.76	1,900
Mar 18 2024	18.72	0.22	1.19%	18.60	18.72	18.60	2,270
Mar 15 2024	18.50	-0.20	-1.07%	18.81	18.81	18.50	1,400
Mar 14 2024	18.70	-0.09	-0.48%	18.70	18.70	18.70	500
Mar 13 2024	18.79	0.02	0.11%	18.62	18.79	18.62	1,800
Mar 12 2024	18.77	-0.01	-0.05%	18.71	18.78	18.71	2,900
Mar 11 2024	18.78	0.28	1.51%	18.57	18.78	18.57	1,365
Mar 08 2024	18.50	0.00	0.00%	18.50	18.50	18.50	125
Mar 07 2024	18.50	0.15	0.82%	18.40	18.50	18.40	3,700
Mar 06 2024	18.35	0.19	1.05%	18.25	18.35	18.25	573
Mar 05 2024	18.16	0.01	0.06%	18.16	18.16	18.16	172
Mar 04 2024	18.15	0.02	0.11%	18.15	18.15	18.15	238
Mar 01 2024	18.13	-0.11	-0.60%	18.14	18.14	18.13	800
Feb 29 2024	18.24	0.09	0.50%	18.15	18.24	18.15	400
Feb 28 2024	18.15	0.00	0.00%	18.15	18.15	18.15	0
Feb 27 2024	18.15	0.00	0.00%	18.15	18.15	18.15	550
Feb 26 2024	18.15	-0.07	-0.38%	18.07	18.15	18.07	2,250
Feb 23 2024	18.22	-0.10	-0.55%	18.22	18.22	18.18	12,200
Feb 22 2024	18.32	-0.01	-0.05%	18.42	18.46	18.32	6,800
Feb 21 2024	18.33	-0.17	-0.92%	18.49	18.50	18.33	647
Feb 20 2024	18.50	-0.14	-0.75%	18.38	18.50	18.38	3,760
Feb 16 2024	18.64	-0.07	-0.37%	18.52	18.64	18.52	1,400
Feb 15 2024	18.71	0.01	0.05%	18.71	18.71	18.71	652
Feb 14 2024	18.70	0.15	0.81%	18.22	18.70	18.22	4,500
Feb 13 2024	18.55	0.00	0.00%	18.55	18.55	18.55	0
Feb 12 2024	18.55	0.05	0.27%	18.40	18.55	18.39	15,163
Feb 09 2024	18.50	0.50	2.78%	18.45	18.75	18.45	3,000
Feb 08 2024	18.00	0.01	0.06%	18.00	18.00	18.00	1,064
Feb 07 2024	17.99	0.00	0.00%	17.99	17.99	17.99	0
Feb 06 2024	17.99	-0.01	-0.06%	18.20	18.20	17.93	5,122
Feb 05 2024	18.00	-0.02	-0.11%	18.23	18.23	18.00	1,700
Feb 02 2024	18.02	-0.17	-0.93%	18.21	18.22	18.02	7,100
Feb 01 2024	18.19	0.13	0.72%	18.18	18.19	18.18	3,200
Jan 31 2024	18.06	-0.04	-0.22%	18.19	18.19	18.06	400
Jan 30 2024	18.10	0.06	0.33%	18.05	18.15	18.05	16,900
Jan 29 2024	18.04	-0.01	-0.06%	17.98	18.05	17.98	6,430
Jan 26 2024	18.05	-0.05	-0.28%	18.06	18.06	18.05	1,000

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