Brookfield Infrastructure Partners Lp (BIP.UN)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 43.34 | 0 | 0.00 | 43.34 | 43.34 | 43.34 | 0 |
| 1722030000 | 43.34 | 0.55 | 1.29 | 43.27 | 43.65 | 42.92 | 340339 |
| 1721943600 | 42.79 | -0.12 | -0.28 | 42.7 | 43.27 | 42.52 | 242625 |
| 1721857200 | 42.91 | -0.09 | -0.21 | 42.56 | 43.63 | 42.56 | 610109 |
| 1721770800 | 43 | 0.17 | 0.40 | 42.19 | 43.66 | 42.11 | 313967 |
| 1721684400 | 42.83 | 0.98 | 2.34 | 42.07 | 42.84 | 41.58 | 204986 |
| 1721425200 | 41.85 | 0.05 | 0.12 | 41.56 | 42 | 41.27 | 175936 |
| 1721338800 | 41.8 | -0.9 | -2.11 | 42.54 | 42.73 | 41.5 | 866364 |
| 1721252400 | 42.7 | -0.38 | -0.88 | 42.5 | 43.28 | 42.28 | 361421 |
| 1721166000 | 43.08 | 1.26 | 3.01 | 42.13 | 43.33 | 41.9 | 445295 |
| 1721079600 | 41.82 | -0.4 | -0.95 | 42.2 | 42.74 | 41.52 | 548299 |
| 1720820400 | 42.22 | 0.7 | 1.69 | 41.85 | 42.38 | 41.73 | 428983 |
| 1720734000 | 41.52 | 1.59 | 3.98 | 40.13 | 41.64 | 39.89 | 763525 |
| 1720647600 | 39.93 | 1.91 | 5.02 | 38.23 | 40.1 | 38.15 | 685998 |
| 1720561200 | 38.02 | -0.54 | -1.40 | 38.42 | 38.56 | 37.76 | 522244 |
| 1720474800 | 38.56 | -0.13 | -0.34 | 38.7 | 39.15 | 38.44 | 372227 |
| 1720215600 | 38.69 | -1.69 | -4.19 | 40.19 | 40.26 | 38.68 | 726627 |
| 1720129200 | 40.38 | 0.58 | 1.46 | 39.52 | 40.41 | 39.44 | 344432 |
| 1720042800 | 39.8 | 1.62 | 4.24 | 38.32 | 39.99 | 38.32 | 571103 |
| 1719956400 | 38.18 | 0.6 | 1.60 | 37.34 | 38.52 | 37.18 | 362534 |
| 1719610800 | 37.58 | -0.28 | -0.74 | 37.92 | 38.1 | 37.39 | 460157 |
| 1719524400 | 37.86 | 0.05 | 0.13 | 37.79 | 38.56 | 37.7 | 458394 |
| 1719438000 | 37.81 | -0.83 | -2.15 | 38.33 | 38.49 | 37.6 | 413439 |
| 1719351600 | 38.64 | 0.25 | 0.65 | 38.1 | 38.64 | 37.78 | 336640 |
| 1719265200 | 38.39 | 1.49 | 4.04 | 37.11 | 38.45 | 37.11 | 477628 |
| 1719006000 | 36.9 | -0.13 | -0.35 | 37.22 | 37.69 | 36.9 | 2270354 |
| 1718919600 | 37.03 | 0.03 | 0.08 | 36.88 | 37.41 | 36.59 | 401427 |
| 1718833200 | 37 | -0.16 | -0.43 | 36.76 | 37.35 | 36.76 | 337245 |
| 1718746800 | 37.16 | -0.01 | -0.03 | 36.99 | 37.82 | 36.86 | 737429 |
| 1718660400 | 37.17 | -0.55 | -1.46 | 37.41 | 37.63 | 36.8 | 663471 |
| 1718401200 | 37.72 | -0.6 | -1.57 | 38.16 | 38.39 | 37.42 | 434437 |
| 1718314800 | 38.32 | -0.41 | -1.06 | 39.09 | 39.16 | 38.31 | 473334 |
| 1718228400 | 38.73 | 0.39 | 1.02 | 39.14 | 39.84 | 38.68 | 824698 |
| 1718142000 | 38.34 | -1.01 | -2.57 | 39.06 | 39.16 | 38.14 | 656804 |
| 1718055600 | 39.35 | 0.04 | 0.10 | 38.85 | 39.91 | 38.8 | 328267 |
| 1717796400 | 39.31 | -1.05 | -2.60 | 39.86 | 40.05 | 39.13 | 1131001 |
| 1717710000 | 40.36 | 0.41 | 1.03 | 39.71 | 40.58 | 39.45 | 660863 |
| 1717623600 | 39.95 | 0.47 | 1.19 | 39.57 | 40.5 | 39.4 | 429873 |
| 1717537200 | 39.48 | -0.25 | -0.63 | 39.8 | 39.85 | 38.84 | 434450 |
| 1717450800 | 39.73 | 0.35 | 0.89 | 39.45 | 40.05 | 38.92 | 445555 |
| 1717191600 | 39.38 | -0.11 | -0.28 | 39.07 | 39.76 | 38.78 | 316932 |
| 1717105200 | 39.49 | 1 | 2.60 | 38.81 | 39.68 | 38.79 | 592913 |
| 1717018800 | 38.49 | -2.18 | -5.36 | 40.62 | 40.66 | 38.43 | 1273903 |
| 1716932400 | 40.67 | -0.76 | -1.83 | 41.49 | 41.49 | 40.2 | 851757 |
| 1716846000 | 41.43 | 0.28 | 0.68 | 41.96 | 41.99 | 41.3 | 217894 |
| 1716586800 | 41.15 | 0.71 | 1.76 | 40.35 | 41.21 | 40.35 | 371606 |
| 1716500400 | 40.44 | -0.54 | -1.32 | 41 | 41.66 | 40.2 | 528214 |
| 1716414000 | 40.98 | -0.31 | -0.75 | 41.01 | 41.96 | 40.87 | 287799 |
| 1716327600 | 41.29 | -0.41 | -0.98 | 41.59 | 41.82 | 40.96 | 420778 |
| 1715982000 | 41.7 | 0.21 | 0.51 | 41.3 | 41.89 | 41.1 | 336160 |
| 1715895600 | 41.49 | 0.1 | 0.24 | 41.33 | 41.61 | 41.12 | 295355 |
| 1715809200 | 41.39 | 0.44 | 1.07 | 41.05 | 41.51 | 40.83 | 1022221 |
| 1715722800 | 40.95 | -0.8 | -1.92 | 41.57 | 42.01 | 40.65 | 381736 |
| 1715636400 | 41.75 | -0.23 | -0.55 | 41.94 | 42.3 | 41.32 | 793847 |
| 1715377200 | 41.98 | 0 | 0.00 | 41.96 | 42.31 | 41.39 | 308419 |
| 1715290800 | 41.98 | 0.28 | 0.67 | 41.69 | 42.22 | 41.39 | 427641 |
| 1715204400 | 41.7 | 0.6 | 1.46 | 40.98 | 41.85 | 40.64 | 1051515 |
| 1715118000 | 41.1 | -0.23 | -0.56 | 41.48 | 41.51 | 40.69 | 356478 |
| 1715031600 | 41.33 | 1.23 | 3.07 | 40.31 | 41.34 | 40.1 | 698631 |
| 1714772400 | 40.1 | 1.15 | 2.95 | 39.3 | 40.1 | 39.22 | 577170 |
| 1714686000 | 38.95 | 0.98 | 2.58 | 38.49 | 39 | 37.9 | 392953 |
| 1714599600 | 37.97 | 1.01 | 2.73 | 37.09 | 38.47 | 36.14 | 997361 |
| 1714513200 | 36.96 | -0.01 | -0.03 | 36.77 | 37.14 | 36.55 | 264095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
