Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
Canada · Delayed Price · Currency is CAD 43.22
-0.08 (-0.18%)
Sep 3, 2025, 11:15 AM EDT
TSX:BIP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 43.48 | 43.54 | 43.18 | 43.23 | 43.23 | -0.16% | 25,867 |
| Sep 2, 2025 | 42.86 | 43.32 | 42.45 | 43.30 | 43.30 | 0.37% | 335,272 |
| Aug 29, 2025 | 43.28 | 43.59 | 43.08 | 43.14 | 43.14 | -1.35% | 281,875 |
| Aug 28, 2025 | 43.11 | 44.04 | 43.02 | 43.73 | 43.14 | 1.02% | 387,236 |
| Aug 27, 2025 | 43.12 | 43.64 | 43.00 | 43.29 | 42.70 | 0.42% | 396,304 |
| Aug 26, 2025 | 42.77 | 43.19 | 42.56 | 43.11 | 42.53 | 0.98% | 316,320 |
| Aug 25, 2025 | 42.31 | 42.74 | 41.90 | 42.69 | 42.11 | 0.76% | 417,809 |
| Aug 22, 2025 | 41.85 | 42.59 | 41.83 | 42.37 | 41.80 | 1.58% | 785,560 |
| Aug 21, 2025 | 42.00 | 42.00 | 41.63 | 41.71 | 41.15 | -0.19% | 484,309 |
| Aug 20, 2025 | 41.50 | 41.88 | 41.42 | 41.79 | 41.23 | 0.34% | 660,825 |
| Aug 19, 2025 | 41.65 | 41.96 | 41.32 | 41.65 | 41.09 | 0.99% | 396,482 |
| Aug 18, 2025 | 41.29 | 41.39 | 41.08 | 41.24 | 40.68 | 0.19% | 300,515 |
| Aug 15, 2025 | 41.17 | 41.43 | 40.92 | 41.16 | 40.60 | 0.02% | 480,045 |
| Aug 14, 2025 | 42.00 | 42.13 | 41.13 | 41.15 | 40.59 | -1.86% | 486,615 |
| Aug 13, 2025 | 41.90 | 42.16 | 41.65 | 41.93 | 41.36 | 0.31% | 530,467 |
| Aug 12, 2025 | 41.48 | 42.15 | 41.46 | 41.80 | 41.24 | 0.58% | 363,087 |
| Aug 11, 2025 | 41.48 | 41.71 | 41.39 | 41.56 | 41.00 | 0.34% | 326,147 |
| Aug 8, 2025 | 41.77 | 41.77 | 41.12 | 41.42 | 40.86 | -0.36% | 368,911 |
| Aug 7, 2025 | 42.78 | 42.85 | 41.38 | 41.57 | 41.01 | -2.21% | 471,298 |
| Aug 6, 2025 | 42.96 | 43.75 | 42.49 | 42.51 | 41.94 | -1.41% | 404,237 |
| Aug 5, 2025 | 43.70 | 43.70 | 43.07 | 43.12 | 42.54 | 0.49% | 432,152 |
| Aug 1, 2025 | 42.84 | 43.12 | 42.05 | 42.91 | 42.33 | -0.37% | 582,335 |
| Jul 31, 2025 | 43.28 | 43.52 | 41.76 | 43.07 | 42.49 | 0.19% | 614,348 |
| Jul 30, 2025 | 43.26 | 43.52 | 42.69 | 42.99 | 42.41 | -0.62% | 229,506 |
| Jul 29, 2025 | 43.37 | 43.58 | 43.15 | 43.26 | 42.67 | -0.23% | 347,327 |
| Jul 28, 2025 | 43.80 | 43.81 | 43.19 | 43.36 | 42.77 | -0.91% | 388,948 |
| Jul 25, 2025 | 44.10 | 44.10 | 43.73 | 43.76 | 43.17 | -0.66% | 237,957 |
| Jul 24, 2025 | 44.19 | 44.28 | 43.85 | 44.05 | 43.45 | -0.23% | 252,549 |
| Jul 23, 2025 | 44.00 | 44.31 | 43.94 | 44.15 | 43.55 | 0.78% | 531,888 |
| Jul 22, 2025 | 44.23 | 44.34 | 43.65 | 43.81 | 43.22 | -1.06% | 392,748 |
| Jul 21, 2025 | 44.20 | 44.52 | 44.01 | 44.28 | 43.68 | -0.18% | 379,151 |
| Jul 18, 2025 | 44.52 | 44.73 | 44.32 | 44.36 | 43.76 | -0.67% | 292,559 |
| Jul 17, 2025 | 44.40 | 44.88 | 44.37 | 44.66 | 44.06 | 0.63% | 357,034 |
| Jul 16, 2025 | 44.47 | 44.62 | 43.92 | 44.38 | 43.78 | 0.27% | 329,511 |
| Jul 15, 2025 | 44.42 | 44.67 | 44.14 | 44.26 | 43.66 | -0.36% | 303,328 |
| Jul 14, 2025 | 44.36 | 44.70 | 44.05 | 44.42 | 43.82 | 0.29% | 303,386 |
| Jul 11, 2025 | 44.83 | 44.85 | 43.86 | 44.29 | 43.69 | -1.34% | 299,988 |
| Jul 10, 2025 | 44.94 | 45.49 | 44.80 | 44.89 | 44.28 | -0.40% | 418,151 |
| Jul 9, 2025 | 45.47 | 45.60 | 45.00 | 45.07 | 44.46 | -0.75% | 288,282 |
| Jul 8, 2025 | 45.61 | 45.70 | 44.99 | 45.41 | 44.80 | 0.02% | 438,390 |
| Jul 7, 2025 | 46.15 | 46.52 | 45.00 | 45.40 | 44.79 | -1.28% | 538,867 |
| Jul 4, 2025 | 45.71 | 46.00 | 45.71 | 45.99 | 45.37 | 0.07% | 133,448 |
| Jul 3, 2025 | 45.92 | 46.45 | 45.83 | 45.96 | 45.34 | 0.24% | 234,688 |
| Jul 2, 2025 | 45.64 | 46.25 | 45.38 | 45.85 | 45.23 | 0.50% | 411,712 |
| Jun 30, 2025 | 45.98 | 46.24 | 45.60 | 45.62 | 45.00 | -0.98% | 315,049 |
| Jun 27, 2025 | 46.26 | 46.88 | 45.89 | 46.07 | 45.45 | -0.32% | 537,413 |
| Jun 26, 2025 | 45.20 | 46.28 | 45.20 | 46.22 | 45.59 | 1.94% | 359,729 |
| Jun 25, 2025 | 45.40 | 45.49 | 44.89 | 45.34 | 44.73 | -0.24% | 343,004 |
| Jun 24, 2025 | 45.17 | 46.09 | 45.14 | 45.45 | 44.84 | 1.34% | 341,261 |
| Jun 23, 2025 | 44.50 | 45.37 | 44.50 | 44.85 | 44.24 | 0.20% | 403,888 |