Brookfield Infrastructure Partners Lp (BIP.PR.F)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719006000 | 19.73 | -0.05 | -0.25 | 19.75 | 19.85 | 19.72 | 6200 |
| 1718919600 | 19.78 | 0.18 | 0.92 | 19.66 | 19.78 | 19.66 | 3550 |
| 1718833200 | 19.6 | -0.34 | -1.71 | 20.1 | 20.1 | 19.6 | 8276 |
| 1718746800 | 19.94 | 0.18 | 0.91 | 20 | 20 | 19.91 | 6176 |
| 1718660400 | 19.76 | -0.26 | -1.30 | 19.9 | 20.1 | 19.65 | 6100 |
| 1718401200 | 20.02 | -0.2 | -0.99 | 20.34 | 20.34 | 20 | 2470 |
| 1718314800 | 20.22 | -0.23 | -1.12 | 20.55 | 20.55 | 20.22 | 3700 |
| 1718228400 | 20.45 | -0.06 | -0.29 | 21.18 | 21.18 | 20.45 | 3000 |
| 1718142000 | 20.51 | 0.58 | 2.91 | 20.1 | 20.87 | 20.1 | 8137 |
| 1718055600 | 19.93 | -0.73 | -3.53 | 20.66 | 20.68 | 19.93 | 1400 |
| 1717796400 | 20.66 | -0.12 | -0.58 | 20.75 | 20.78 | 20.65 | 4701 |
| 1717710000 | 20.78 | -0.02 | -0.10 | 20.76 | 20.86 | 20.76 | 6101 |
| 1717623600 | 20.8 | -0.01 | -0.05 | 20.71 | 20.8 | 20.71 | 4635 |
| 1717537200 | 20.81 | -0.19 | -0.90 | 21 | 21 | 20.81 | 7000 |
| 1717450800 | 21 | 0.12 | 0.57 | 21 | 21.04 | 21 | 18701 |
| 1717191600 | 20.88 | -0.33 | -1.56 | 21.05 | 21.05 | 20.61 | 7700 |
| 1717105200 | 21.21 | -0.03 | -0.14 | 21.24 | 21.24 | 21.1 | 1400 |
| 1717018800 | 21.24 | -0.12 | -0.56 | 21.35 | 21.41 | 21.24 | 12500 |
| 1716932400 | 21.36 | 0.07 | 0.33 | 21.36 | 21.37 | 21.35 | 2300 |
| 1716846000 | 21.29 | 0.19 | 0.90 | 21.06 | 21.29 | 21.06 | 10522 |
| 1716586800 | 21.1 | -0.06 | -0.28 | 20.92 | 21.14 | 20.92 | 3035 |
| 1716500400 | 21.16 | 0.36 | 1.73 | 20.93 | 21.16 | 20.9 | 8510 |
| 1716414000 | 20.8 | -0.05 | -0.24 | 21 | 21 | 20.8 | 5400 |
| 1716327600 | 20.85 | -0.02 | -0.10 | 20.9 | 21.02 | 20.85 | 5192 |
| 1715982000 | 20.87 | -0.07 | -0.33 | 20.94 | 21.01 | 20.85 | 9600 |
| 1715895600 | 20.94 | 0.02 | 0.10 | 20.92 | 20.95 | 20.92 | 6400 |
| 1715809200 | 20.92 | 0.17 | 0.82 | 20.88 | 21.25 | 20.85 | 6814 |
| 1715722800 | 20.75 | 0.18 | 0.88 | 20.7 | 20.9 | 20.7 | 5400 |
| 1715636400 | 20.57 | -0.18 | -0.87 | 20.62 | 20.66 | 20.57 | 4732 |
| 1715377200 | 20.75 | 0.09 | 0.44 | 20.7 | 20.75 | 20.53 | 8580 |
| 1715290800 | 20.66 | -0.14 | -0.67 | 20.8 | 20.8 | 20.66 | 25281 |
| 1715204400 | 20.8 | -0.11 | -0.53 | 20.89 | 20.89 | 20.71 | 6874 |
| 1715118000 | 20.91 | -0.09 | -0.43 | 21 | 21 | 20.72 | 7200 |
| 1715031600 | 21 | 0 | 0.00 | 20.9 | 21.24 | 20.9 | 5600 |
| 1714772400 | 21 | 0.1 | 0.48 | 20.9 | 21 | 20.9 | 8542 |
| 1714686000 | 20.9 | -0.04 | -0.19 | 20.94 | 20.94 | 20.9 | 2854 |
| 1714599600 | 20.94 | 0.19 | 0.92 | 20.55 | 20.94 | 20.55 | 501 |
| 1714513200 | 20.75 | 0.46 | 2.27 | 20.4 | 20.75 | 20.4 | 6085 |
| 1714426800 | 20.29 | 0.05 | 0.25 | 20.3 | 20.3 | 20.21 | 1600 |
| 1714167600 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 0 |
| 1714081200 | 20.24 | -0.06 | -0.30 | 20.22 | 20.25 | 20.2 | 6984 |
| 1713994800 | 20.3 | 0.01 | 0.05 | 20.3 | 20.35 | 20.3 | 4528 |
| 1713908400 | 20.29 | -0.01 | -0.05 | 20.55 | 20.55 | 20.28 | 3702 |
| 1713822000 | 20.3 | 0.14 | 0.69 | 20.21 | 20.3 | 20.21 | 2904 |
| 1713562800 | 20.16 | -0.19 | -0.93 | 20.16 | 20.16 | 20.11 | 7249 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
