Brookfield Infrastructure Partners Lp Historical Data - BIP.PR.F | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Brookfield Infrastructure Partners Lp (BIP.PR.F)

20.35

0.00

(0.00%)

Closed April 19 4:12PM

Delayed by 15 minutes

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

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	20.35	-0.17	-0.83	20.23	20.37	20.23	2275
1713390000	20.52	0	0.00	20.52	20.52	20.52	0
1713303600	20.52	0.18	0.88	20.35	20.52	20.3	6798
1713217200	20.34	-0.29	-1.41	20.65	20.65	20.34	4782
1712958000	20.63	-0.23	-1.10	20.75	20.75	20.63	4284
1712871600	20.86	0	0.00	20.86	20.86	20.86	98
1712785200	20.86	0.14	0.68	20.8	20.86	20.75	1780
1712698800	20.72	-0.08	-0.38	20.88	20.88	20.72	4291
1712612400	20.8	0	0.00	20.8	20.8	20.8	0
1712353200	20.8	-0.2	-0.95	21	21	20.8	600
1712266800	21	0.3	1.45	20.99	21	20.7	10008
1712180400	20.7	-0.54	-2.54	21.25	21.25	20.7	7540
1712094000	21.24	0.19	0.90	21.05	21.24	21.05	1420
1712007600	21.05	0.05	0.24	21.05	21.05	21.05	200
1711662000	21	0	0.00	21	21	21	1400
1711575600	21	0.12	0.57	20.81	21	20.81	1500
1711489200	20.88	0.01	0.05	20.87	20.88	20.87	2328
1711402800	20.87	0.16	0.77	20.87	20.91	20.8	4900
1711143600	20.71	-0.28	-1.33	20.88	20.88	20.71	5065
1711057200	20.99	0.12	0.57	20.89	21	20.87	1234
1710970800	20.87	0.02	0.10	20.87	20.9	20.87	3500
1710884400	20.85	-0.1	-0.48	20.85	20.85	20.85	900
1710798000	20.95	0.1	0.48	20.93	21	20.93	3600
1710538800	20.85	-0.16	-0.76	21	21.01	20.85	5057
1710452400	21.01	0.05	0.24	20.86	21.01	20.85	5690
1710366000	20.96	-0.19	-0.90	21.1	21.1	20.96	703
1710279600	21.15	0	0.00	21.15	21.15	21.15	75
1710193200	21.15	0.2	0.95	21.15	21.15	21.15	100
1709937600	20.95	0	0.00	21.38	21.38	20.95	600
1709851200	20.95	0	0.00	20.96	21	20.95	3500
1709764800	20.95	0.04	0.19	20.95	20.95	20.95	100
1709678400	20.91	0.03	0.14	20.89	21	20.89	2263
1709592000	20.88	-0.11	-0.52	20.99	20.99	20.88	1900
1709332800	20.99	0.09	0.43	21	21	20.9	1500
1709246400	20.9	0.05	0.24	21.17	21.17	20.9	1390
1709160000	20.85	-0.21	-1.00	20.66	20.85	20.66	1300
1709073600	21.06	0.15	0.72	21	21.06	20.8	2400
1708987200	20.91	0.08	0.38	21.11	21.11	20.91	2770
1708728000	20.83	-0.17	-0.81	21.15	21.15	20.83	6245
1708641600	21	-0.05	-0.24	21.07	21.07	21	3080
1708555200	21.05	0	0.00	21	21.05	21	2000
1708468800	21.05	0.1	0.48	21	21.15	21	7950
1708123200	20.95	0.06	0.29	20.9	20.95	20.9	4750
1708036800	20.89	0.06	0.29	20.83	20.89	20.83	1200
1707950400	20.83	-0.02	-0.10	20.85	20.85	20.83	10200
1707864000	20.85	0.05	0.24	20.85	20.86	20.85	7900
1707777600	20.8	0.1	0.48	20.75	20.8	20.75	2500
1707518400	20.7	0	0.00	20.61	20.7	20.6	4200
1707432000	20.7	0.14	0.68	21.04	21.04	20.7	1328
1707345600	20.56	0	0.00	20.56	20.56	20.56	0
1707259200	20.56	-0.52	-2.47	21.1	21.1	20.56	17964
1707172800	21.08	-0.16	-0.75	21.19	21.19	21.08	2810
1706913600	21.24	-0.16	-0.75	21.15	21.24	21.1	3050
1706827200	21.4	0.55	2.64	20.87	21.42	20.8	6532
1706740800	20.85	0.24	1.16	20.83	20.85	20.75	5800
1706654400	20.61	0.16	0.78	20.5	20.61	20.45	4375
1706568000	20.45	0.05	0.25	20.4	20.45	20.3	6530
1706308800	20.4	0.1	0.49	20.3	20.4	20.3	8130
1706222400	20.3	-0.09	-0.44	20.4	20.4	20.3	5974
1706136000	20.39	0.09	0.44	20.3	20.39	20.27	5850
1706049600	20.3	0.04	0.20	20.28	20.3	20.28	850
1705963200	20.26	-0.04	-0.20	20.11	20.31	20.11	7750
1705704000	20.3	0.1	0.50	20.15	20.3	20.05	18144

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