S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BIP.PR.E Brookfield Infrastructure Partners Lp

21.80

-0.36 (-1.62%)

Last Updated: 10:47:29

Delayed by 15 minutes

BIP.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	22.16	-0.14	-0.63%	22.16	22.16	22.16	300
May 06 2024	22.30	0.38	1.73%	21.57	22.30	21.57	2,700
May 03 2024	21.92	0.10	0.46%	21.85	22.05	21.85	4,540
May 02 2024	21.82	0.01	0.05%	21.75	21.82	21.75	2,653
May 01 2024	21.81	0.10	0.46%	21.50	21.81	21.50	1,639
Apr 30 2024	21.71	0.56	2.65%	21.15	21.71	21.11	6,021
Apr 29 2024	21.15	0.04	0.19%	21.20	21.20	21.11	3,000
Apr 26 2024	21.11	-0.09	-0.42%	21.06	21.11	21.06	700
Apr 25 2024	21.20	0.04	0.19%	21.05	21.20	21.05	6,695
Apr 24 2024	21.16	0.09	0.43%	21.29	21.29	21.16	1,236
Apr 23 2024	21.07	-0.08	-0.38%	21.05	21.07	21.05	1,250
Apr 22 2024	21.15	0.09	0.43%	21.01	21.15	21.00	2,433
Apr 19 2024	21.06	-0.29	-1.36%	21.25	21.35	21.06	5,159
Apr 18 2024	21.35	0.15	0.71%	21.35	21.35	21.35	200
Apr 17 2024	21.20	-0.19	-0.89%	21.20	21.25	21.20	600
Apr 16 2024	21.39	0.14	0.66%	21.38	21.39	21.38	1,462
Apr 15 2024	21.25	-0.20	-0.93%	21.39	21.39	21.25	5,406
Apr 12 2024	21.45	-0.15	-0.69%	21.45	21.45	21.45	580
Apr 11 2024	21.60	0.01	0.05%	21.60	21.60	21.60	1,900
Apr 10 2024	21.59	0.19	0.89%	21.50	21.59	21.40	2,434
Apr 09 2024	21.40	0.00	0.00%	21.40	21.59	21.38	8,954
Apr 08 2024	21.40	0.00	0.00%	21.40	21.40	21.40	400
Apr 05 2024	21.40	-0.07	-0.33%	21.40	21.40	21.40	1,600
Apr 04 2024	21.47	-0.03	-0.14%	21.60	21.60	21.34	800
Apr 03 2024	21.50	-0.44	-2.01%	21.74	21.74	21.40	5,911
Apr 02 2024	21.94	0.39	1.81%	21.65	21.94	21.65	1,750
Apr 01 2024	21.55	0.04	0.19%	21.51	21.56	21.51	800
Mar 28 2024	21.51	0.21	0.99%	21.51	21.51	21.51	267
Mar 27 2024	21.30	0.04	0.19%	21.30	21.30	21.30	3,508
Mar 26 2024	21.26	-0.04	-0.19%	21.35	21.35	21.21	5,200
Mar 25 2024	21.30	-0.01	-0.05%	21.51	21.51	21.24	4,350
Mar 22 2024	21.31	-0.03	-0.14%	21.35	21.35	21.31	1,500
Mar 21 2024	21.34	0.14	0.66%	21.20	21.34	21.20	2,635
Mar 20 2024	21.20	-0.05	-0.24%	21.15	21.35	21.15	2,400
Mar 19 2024	21.25	0.15	0.71%	21.26	21.26	21.25	1,500
Mar 18 2024	21.10	0.00	0.00%	21.10	21.10	21.10	0
Mar 15 2024	21.10	0.03	0.14%	21.10	21.10	21.10	500
Mar 14 2024	21.07	-0.07	-0.33%	21.14	21.20	21.02	12,400
Mar 13 2024	21.14	-0.15	-0.70%	21.14	21.14	21.14	103
Mar 12 2024	21.29	0.00	0.00%	21.29	21.29	21.29	0
Mar 11 2024	21.29	0.09	0.42%	21.20	21.29	21.10	6,700
Mar 08 2024	21.20	-0.09	-0.42%	21.17	21.20	21.08	11,500
Mar 07 2024	21.29	0.19	0.90%	21.29	21.29	21.29	500
Mar 06 2024	21.10	0.02	0.09%	21.10	21.15	21.10	2,000
Mar 05 2024	21.08	0.03	0.14%	21.10	21.10	21.08	830
Mar 04 2024	21.05	-0.20	-0.94%	21.25	21.25	21.05	4,200
Mar 01 2024	21.25	0.10	0.47%	20.96	21.25	20.96	1,275
Feb 29 2024	21.15	0.15	0.71%	21.17	21.17	21.15	1,400
Feb 28 2024	21.00	-0.42	-1.96%	21.20	21.20	20.93	1,150
Feb 27 2024	21.42	0.04	0.19%	21.35	21.42	21.35	1,400
Feb 26 2024	21.38	0.02	0.09%	21.35	21.38	21.35	1,400
Feb 23 2024	21.36	0.00	0.00%	21.36	21.36	21.36	0
Feb 22 2024	21.36	-0.14	-0.65%	21.50	21.50	21.36	2,900
Feb 21 2024	21.50	-0.20	-0.92%	21.50	21.50	21.50	150
Feb 20 2024	21.70	-0.10	-0.46%	21.70	21.70	21.70	2,782
Feb 16 2024	21.80	-0.03	-0.14%	21.80	21.80	21.80	300
Feb 15 2024	21.83	0.33	1.53%	21.50	21.83	21.36	1,269
Feb 14 2024	21.50	0.00	0.00%	21.35	21.50	21.34	4,966
Feb 13 2024	21.50	-0.10	-0.46%	21.60	21.75	21.50	4,750
Feb 12 2024	21.60	0.00	0.00%	21.60	21.60	21.60	1,100
Feb 09 2024	21.60	0.05	0.23%	21.60	21.60	21.60	1,000
Feb 08 2024	21.55	-0.21	-0.97%	21.55	21.55	21.55	450

Brookfield Infrastructur...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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