S&P TSX Capped Composite...

US Dollar vs CAD

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.PR.F)
Brookfield Infrastructure Partners Lp (BIP.PR.F) Historical

BIP.PR.F Brookfield Infrastructure Partners Lp

20.94

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

BIP.PR.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	20.94	0.02	0.10%	20.92	20.95	20.92	6,400
May 15 2024	20.92	0.17	0.82%	20.88	21.25	20.85	6,814
May 14 2024	20.75	0.18	0.88%	20.70	20.90	20.70	5,400
May 13 2024	20.57	-0.18	-0.87%	20.62	20.66	20.57	4,732
May 10 2024	20.75	0.09	0.44%	20.70	20.75	20.53	8,580
May 09 2024	20.66	-0.14	-0.67%	20.80	20.80	20.66	25,281
May 08 2024	20.80	-0.11	-0.53%	20.89	20.89	20.71	6,874
May 07 2024	20.91	-0.09	-0.43%	21.00	21.00	20.72	7,200
May 06 2024	21.00	0.00	0.00%	20.90	21.24	20.90	5,600
May 03 2024	21.00	0.10	0.48%	20.90	21.00	20.90	8,542
May 02 2024	20.90	-0.04	-0.19%	20.94	20.94	20.90	2,854
May 01 2024	20.94	0.19	0.92%	20.55	20.94	20.55	501
Apr 30 2024	20.75	0.46	2.27%	20.40	20.75	20.40	6,085
Apr 29 2024	20.29	0.05	0.25%	20.30	20.30	20.21	1,600
Apr 26 2024	20.24	0.00	0.00%	20.24	20.24	20.24	0
Apr 25 2024	20.24	-0.06	-0.30%	20.22	20.25	20.20	6,984
Apr 24 2024	20.30	0.01	0.05%	20.30	20.35	20.30	4,528
Apr 23 2024	20.29	-0.01	-0.05%	20.55	20.55	20.28	3,702
Apr 22 2024	20.30	0.14	0.69%	20.21	20.30	20.21	2,904
Apr 19 2024	20.16	-0.19	-0.93%	20.16	20.16	20.11	7,249
Apr 18 2024	20.35	-0.17	-0.83%	20.23	20.37	20.23	2,275
Apr 17 2024	20.52	0.00	0.00%	20.52	20.52	20.52	0
Apr 16 2024	20.52	0.18	0.88%	20.35	20.52	20.30	6,798
Apr 15 2024	20.34	-0.29	-1.41%	20.65	20.65	20.34	4,782
Apr 12 2024	20.63	-0.23	-1.10%	20.75	20.75	20.63	4,284
Apr 11 2024	20.86	0.00	0.00%	20.86	20.86	20.86	98
Apr 10 2024	20.86	0.14	0.68%	20.80	20.86	20.75	1,780
Apr 09 2024	20.72	-0.08	-0.38%	20.88	20.88	20.72	4,291
Apr 08 2024	20.80	0.00	0.00%	20.80	20.80	20.80	0
Apr 05 2024	20.80	-0.20	-0.95%	21.00	21.00	20.80	600
Apr 04 2024	21.00	0.30	1.45%	20.99	21.00	20.70	10,008
Apr 03 2024	20.70	-0.54	-2.54%	21.25	21.25	20.70	7,540
Apr 02 2024	21.24	0.19	0.90%	21.05	21.24	21.05	1,420
Apr 01 2024	21.05	0.05	0.24%	21.05	21.05	21.05	200
Mar 28 2024	21.00	0.00	0.00%	21.00	21.00	21.00	1,400
Mar 27 2024	21.00	0.12	0.57%	20.81	21.00	20.81	1,500
Mar 26 2024	20.88	0.01	0.05%	20.87	20.88	20.87	2,328
Mar 25 2024	20.87	0.16	0.77%	20.87	20.91	20.80	4,900
Mar 22 2024	20.71	-0.28	-1.33%	20.88	20.88	20.71	5,065
Mar 21 2024	20.99	0.12	0.57%	20.89	21.00	20.87	1,234
Mar 20 2024	20.87	0.02	0.10%	20.87	20.90	20.87	3,500
Mar 19 2024	20.85	-0.10	-0.48%	20.85	20.85	20.85	900
Mar 18 2024	20.95	0.10	0.48%	20.93	21.00	20.93	3,600
Mar 15 2024	20.85	-0.16	-0.76%	21.00	21.01	20.85	5,057
Mar 14 2024	21.01	0.05	0.24%	20.86	21.01	20.85	5,690
Mar 13 2024	20.96	-0.19	-0.90%	21.10	21.10	20.96	703
Mar 12 2024	21.15	0.00	0.00%	21.15	21.15	21.15	75
Mar 11 2024	21.15	0.20	0.95%	21.15	21.15	21.15	100
Mar 08 2024	20.95	0.00	0.00%	21.38	21.38	20.95	600
Mar 07 2024	20.95	0.00	0.00%	20.96	21.00	20.95	3,500
Mar 06 2024	20.95	0.04	0.19%	20.95	20.95	20.95	100
Mar 05 2024	20.91	0.03	0.14%	20.89	21.00	20.89	2,263
Mar 04 2024	20.88	-0.11	-0.52%	20.99	20.99	20.88	1,900
Mar 01 2024	20.99	0.09	0.43%	21.00	21.00	20.90	1,500
Feb 29 2024	20.90	0.05	0.24%	21.17	21.17	20.90	1,390
Feb 28 2024	20.85	-0.21	-1.00%	20.66	20.85	20.66	1,300
Feb 27 2024	21.06	0.15	0.72%	21.00	21.06	20.80	2,400
Feb 26 2024	20.91	0.08	0.38%	21.11	21.11	20.91	2,770
Feb 23 2024	20.83	-0.17	-0.81%	21.15	21.15	20.83	6,245
Feb 22 2024	21.00	-0.05	-0.24%	21.07	21.07	21.00	3,080
Feb 21 2024	21.05	0.00	0.00%	21.00	21.05	21.00	2,000
Feb 20 2024	21.05	0.10	0.48%	21.00	21.15	21.00	7,950

Brookfield Infrastructur...

Alchemy Resources

Jacksonville Bancorp

MSCI International Devel...

Societe Generale Effekten

Citigroup Global Markets...

Vontobel Financial Produ...

Horizons Active AI Globa...

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