Brookfield Infrastructure Partners Lp (BIP.PR.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1728078000 | 24.59 | 0.04 | 0.16 | 24.59 | 24.59 | 24.59 | 500 |
| 1727991600 | 24.55 | 0.29 | 1.20 | 24.5 | 24.59 | 24.5 | 700 |
| 1727905200 | 24.26 | -0.01 | -0.04 | 24.28 | 24.28 | 24.26 | 1500 |
| 1727818800 | 24.27 | -0.01 | -0.04 | 24.27 | 24.27 | 24.27 | 100 |
| 1727732400 | 24.28 | 0.03 | 0.12 | 24.28 | 24.28 | 24.28 | 501 |
| 1727473200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 3200 |
| 1727386800 | 24.25 | 0 | 0.00 | 24.26 | 24.26 | 24.25 | 8000 |
| 1727300400 | 24.25 | 0 | 0.00 | 24.3 | 24.3 | 24.25 | 3100 |
| 1727214000 | 24.25 | 0.15 | 0.62 | 24.15 | 24.25 | 24.15 | 600 |
| 1727127600 | 24.1 | -0.44 | -1.79 | 24.28 | 24.28 | 24.1 | 18900 |
| 1726868400 | 24.54 | 0.14 | 0.57 | 24.5 | 24.54 | 24.5 | 200 |
| 1726782000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726695600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 1356 |
| 1726609200 | 24.4 | -0.05 | -0.20 | 24.39 | 24.4 | 24.39 | 2700 |
| 1726522800 | 24.45 | 0.19 | 0.78 | 24.38 | 24.45 | 24.38 | 1300 |
| 1726263600 | 24.26 | 0.01 | 0.04 | 24.25 | 24.26 | 24.25 | 1100 |
| 1726177200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1726090800 | 24.25 | 0.11 | 0.46 | 24.32 | 24.4 | 24.25 | 8900 |
| 1726004400 | 24.14 | -0.16 | -0.66 | 24.14 | 24.14 | 24.14 | 300 |
| 1725918000 | 24.3 | 0.29 | 1.21 | 24.28 | 24.3 | 24.28 | 6600 |
| 1725658800 | 24.01 | -0.25 | -1.03 | 24.31 | 24.31 | 24.01 | 6450 |
| 1725572400 | 24.26 | 0 | 0.00 | 24.25 | 24.26 | 24.25 | 980 |
| 1725486000 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1725399600 | 24.26 | -0.58 | -2.33 | 24.67 | 24.67 | 24.26 | 2039 |
| 1725054000 | 24.84 | -0.05 | -0.20 | 24.6 | 24.84 | 24.6 | 2799 |
| 1724967600 | 24.89 | 0.3 | 1.22 | 24.89 | 24.89 | 24.89 | 225 |
| 1724881200 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1724794800 | 24.59 | -0.38 | -1.52 | 24.59 | 24.59 | 24.59 | 200 |
| 1724708400 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1724449200 | 24.97 | 0.09 | 0.36 | 24.97 | 24.97 | 24.97 | 3392 |
| 1724362800 | 24.88 | 0.03 | 0.12 | 24.63 | 24.88 | 24.63 | 300 |
| 1724276400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1724190000 | 24.85 | 0.05 | 0.20 | 24.9 | 24.9 | 24.85 | 3300 |
| 1724103600 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1723844400 | 24.8 | 0.14 | 0.57 | 24.79 | 24.8 | 24.79 | 2600 |
| 1723758000 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1723671600 | 24.66 | 0.2 | 0.82 | 24.5 | 24.66 | 24.5 | 1180 |
| 1723585200 | 24.46 | -0.04 | -0.16 | 24.46 | 24.46 | 24.46 | 1300 |
| 1723498800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1723239600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1723153200 | 24.5 | 0.25 | 1.03 | 24.5 | 24.5 | 24.5 | 3643 |
| 1723066800 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 300 |
| 1722980400 | 24.25 | -0.25 | -1.02 | 24.29 | 24.29 | 24.25 | 13257 |
| 1722634800 | 24.5 | -0.2 | -0.81 | 24.28 | 24.5 | 24.28 | 500 |
| 1722548400 | 24.7 | 0.12 | 0.49 | 24.79 | 24.79 | 24.7 | 300 |
| 1722462000 | 24.58 | -0.09 | -0.36 | 24.67 | 24.67 | 24.5 | 11787 |
| 1722375600 | 24.67 | 0.02 | 0.08 | 24.67 | 24.67 | 24.67 | 1800 |
| 1722289200 | 24.65 | -0.09 | -0.36 | 24.5 | 24.65 | 24.5 | 40200 |
| 1722030000 | 24.74 | -0.06 | -0.24 | 24.6 | 24.91 | 24.6 | 7887 |
| 1721943600 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1721857200 | 24.8 | 0.18 | 0.73 | 24.63 | 24.8 | 24.63 | 500 |
| 1721770800 | 24.62 | -0.03 | -0.12 | 24.55 | 24.62 | 24.51 | 1495 |
| 1721684400 | 24.65 | 0.06 | 0.24 | 24.5 | 24.65 | 24.5 | 1200 |
| 1721425200 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1721338800 | 24.59 | 0.09 | 0.37 | 24.5 | 24.61 | 24.5 | 3800 |
| 1721252400 | 24.5 | 0.16 | 0.66 | 24.4 | 24.5 | 24.4 | 2125 |
| 1721166000 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
| 1721079600 | 24.34 | 0.04 | 0.16 | 24.31 | 24.34 | 24.31 | 2100 |
| 1720820400 | 24.3 | -0.22 | -0.90 | 24.4 | 24.4 | 24.3 | 1500 |
| 1720734000 | 24.52 | -0.18 | -0.73 | 24.7 | 24.7 | 24.52 | 13001 |
| 1720647600 | 24.7 | -0.18 | -0.72 | 24.71 | 24.71 | 24.7 | 2700 |
| 1720561200 | 24.88 | 0.13 | 0.53 | 24.89 | 24.9 | 24.88 | 2200 |
| 1720474800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 2047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
