Brookfield Infrastructure Partners Lp (BIP.PR.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 22.93 | -0.06 | -0.26 | 23.17 | 23.18 | 22.93 | 154872 |
| 1721338800 | 22.99 | -0.24 | -1.03 | 22.93 | 23.23 | 22.9 | 15757 |
| 1721252400 | 23.23 | 0.33 | 1.44 | 22.98 | 23.31 | 22.9 | 9377 |
| 1721166000 | 22.9 | 0.01 | 0.04 | 22.51 | 22.95 | 22.51 | 805 |
| 1721079600 | 22.89 | 0.02 | 0.09 | 23 | 23 | 22.25 | 5001 |
| 1720820400 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1720734000 | 22.87 | 0.13 | 0.57 | 22.7 | 22.89 | 22.7 | 800 |
| 1720647600 | 22.74 | -0.1 | -0.44 | 22.5 | 22.74 | 22.5 | 1097 |
| 1720561200 | 22.84 | 0.64 | 2.88 | 22.41 | 22.9 | 22.41 | 7710 |
| 1720474800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 224 |
| 1720215600 | 22.2 | 0.1 | 0.45 | 22 | 22.3 | 22 | 2950 |
| 1720129200 | 22.1 | 0.05 | 0.23 | 21.9 | 22.1 | 21.9 | 2900 |
| 1720042800 | 22.05 | -0.05 | -0.23 | 22 | 22.2 | 22 | 4390 |
| 1719956400 | 22.1 | 0.2 | 0.91 | 21.9 | 22.1 | 21.9 | 5808 |
| 1719610800 | 21.9 | -0.05 | -0.23 | 21.81 | 21.9 | 21.81 | 500 |
| 1719524400 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 50 |
| 1719438000 | 21.95 | 0.05 | 0.23 | 21.84 | 21.95 | 21.84 | 7590 |
| 1719351600 | 21.9 | 0.04 | 0.18 | 21.73 | 21.95 | 21.73 | 11500 |
| 1719265200 | 21.86 | 0.17 | 0.78 | 21.75 | 21.86 | 21.45 | 5200 |
| 1719006000 | 21.69 | 0.25 | 1.17 | 21.41 | 21.75 | 21.41 | 6447 |
| 1718919600 | 21.44 | 0.38 | 1.80 | 21.01 | 21.5 | 20.87 | 7205 |
| 1718833200 | 21.06 | -0.24 | -1.13 | 21.06 | 21.06 | 21.06 | 507 |
| 1718746800 | 21.3 | -0.01 | -0.05 | 21.4 | 21.65 | 21.3 | 3900 |
| 1718660400 | 21.31 | -0.09 | -0.42 | 21.73 | 21.73 | 21.31 | 4900 |
| 1718401200 | 21.4 | -0.19 | -0.88 | 21 | 21.4 | 21 | 471 |
| 1718314800 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1718228400 | 21.59 | -0.25 | -1.14 | 21.7 | 21.7 | 21.59 | 6700 |
| 1718142000 | 21.84 | -0.06 | -0.27 | 21.61 | 21.84 | 21.61 | 1200 |
| 1718055600 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 23800 |
| 1717796400 | 21.9 | -0.14 | -0.64 | 21.99 | 21.99 | 21.9 | 3100 |
| 1717710000 | 22.04 | -0.01 | -0.05 | 21.99 | 22.04 | 21.75 | 6400 |
| 1717623600 | 22.05 | 0.15 | 0.68 | 21.9 | 22.1 | 21.9 | 2500 |
| 1717537200 | 21.9 | -0.15 | -0.68 | 22.09 | 22.2 | 21.9 | 7410 |
| 1717450800 | 22.05 | 0.25 | 1.15 | 22 | 22.1 | 22 | 31900 |
| 1717191600 | 21.8 | -0.18 | -0.82 | 21.8 | 21.8 | 21.8 | 1100 |
| 1717105200 | 21.98 | 0.45 | 2.09 | 21.63 | 21.98 | 21.63 | 8400 |
| 1717018800 | 21.53 | 0.2 | 0.94 | 21.53 | 21.53 | 21.53 | 270 |
| 1716932400 | 21.33 | 0.08 | 0.38 | 21.25 | 21.33 | 21.25 | 5060 |
| 1716846000 | 21.25 | 0.23 | 1.09 | 21.1 | 21.25 | 21.1 | 26750 |
| 1716586800 | 21.02 | -0.02 | -0.10 | 21.02 | 21.02 | 21.02 | 600 |
| 1716500400 | 21.04 | 0.17 | 0.81 | 20.9 | 21.04 | 20.9 | 30500 |
| 1716414000 | 20.87 | -0.13 | -0.62 | 20.87 | 20.87 | 20.87 | 100 |
| 1716327600 | 21 | -0.1 | -0.47 | 21.1 | 21.1 | 20.95 | 4000 |
| 1715982000 | 21.1 | 0.12 | 0.57 | 20.92 | 21.1 | 20.92 | 53150 |
| 1715895600 | 20.98 | -0.07 | -0.33 | 21.01 | 21.01 | 20.98 | 5000 |
| 1715809200 | 21.05 | 0.12 | 0.57 | 20.98 | 21.05 | 20.98 | 6500 |
| 1715722800 | 20.93 | 0.21 | 1.01 | 20.78 | 20.93 | 20.78 | 200 |
| 1715636400 | 20.72 | -0.27 | -1.29 | 20.72 | 20.72 | 20.72 | 500 |
| 1715377200 | 20.99 | 0.39 | 1.89 | 20.76 | 21.34 | 20.76 | 54600 |
| 1715290800 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 35 |
| 1715204400 | 20.6 | -0.28 | -1.34 | 20.86 | 20.86 | 20.6 | 5800 |
| 1715118000 | 20.88 | 0.02 | 0.10 | 20.63 | 20.88 | 20.63 | 43500 |
| 1715031600 | 20.86 | 0.36 | 1.76 | 20.86 | 20.86 | 20.86 | 463 |
| 1714772400 | 20.5 | 0.11 | 0.54 | 20.4 | 20.5 | 20.4 | 1950 |
| 1714686000 | 20.39 | 0.19 | 0.94 | 20.32 | 20.39 | 20.32 | 12000 |
| 1714599600 | 20.2 | -0.02 | -0.10 | 20.2 | 20.29 | 20.2 | 1700 |
| 1714513200 | 20.22 | -0.03 | -0.15 | 20.22 | 20.22 | 20.22 | 300 |
| 1714426800 | 20.25 | -0.15 | -0.74 | 20.25 | 20.25 | 20.25 | 0 |
| 1714167600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1714081200 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1713994800 | 20.4 | 0.15 | 0.74 | 20.45 | 20.45 | 20.4 | 1296 |
| 1713908400 | 20.25 | -0.05 | -0.25 | 20.3 | 20.3 | 20.25 | 31800 |
| 1713822000 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
