Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
Canada · Delayed Price · Currency is CAD 49.77
+0.15 (0.30%)
Nov 24, 2025, 4:00 PM EST
TSX:BIP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 50.07 | 50.15 | 49.30 | 49.77 | 49.77 | 0.30% | 284,403 |
| Nov 21, 2025 | 49.27 | 50.17 | 49.20 | 49.62 | 49.62 | 0.30% | 308,410 |
| Nov 20, 2025 | 49.39 | 50.08 | 48.98 | 49.47 | 49.47 | 0.71% | 541,467 |
| Nov 19, 2025 | 49.18 | 49.41 | 48.60 | 49.12 | 49.12 | 0.47% | 409,303 |
| Nov 18, 2025 | 49.27 | 49.38 | 48.69 | 48.89 | 48.89 | -1.39% | 396,279 |
| Nov 17, 2025 | 49.85 | 50.00 | 49.25 | 49.58 | 49.58 | -0.22% | 599,043 |
| Nov 14, 2025 | 49.50 | 49.79 | 49.17 | 49.69 | 49.69 | -0.52% | 314,424 |
| Nov 13, 2025 | 50.07 | 50.10 | 49.53 | 49.95 | 49.95 | -0.26% | 618,332 |
| Nov 12, 2025 | 50.14 | 50.37 | 50.01 | 50.08 | 50.08 | -0.04% | 351,911 |
| Nov 11, 2025 | 50.03 | 50.33 | 49.90 | 50.10 | 50.10 | 0.08% | 459,254 |
| Nov 10, 2025 | 49.59 | 50.60 | 49.51 | 50.06 | 50.06 | 1.42% | 487,928 |
| Nov 7, 2025 | 48.81 | 49.50 | 48.29 | 49.36 | 49.36 | 1.98% | 518,608 |
| Nov 6, 2025 | 48.85 | 48.87 | 48.17 | 48.40 | 48.40 | -1.00% | 392,621 |
| Nov 5, 2025 | 48.37 | 48.99 | 48.06 | 48.89 | 48.89 | 1.71% | 305,171 |
| Nov 4, 2025 | 47.92 | 48.22 | 47.55 | 48.07 | 48.07 | -0.04% | 229,389 |
| Nov 3, 2025 | 48.10 | 48.45 | 47.80 | 48.09 | 48.09 | 0.50% | 233,726 |
| Oct 31, 2025 | 47.31 | 48.26 | 47.11 | 47.85 | 47.85 | 0.57% | 511,830 |
| Oct 30, 2025 | 47.77 | 48.06 | 47.30 | 47.58 | 47.58 | -0.67% | 335,539 |
| Oct 29, 2025 | 48.09 | 48.42 | 47.31 | 47.90 | 47.90 | -0.85% | 435,705 |
| Oct 28, 2025 | 48.18 | 48.81 | 47.85 | 48.31 | 48.31 | 0.81% | 234,412 |
| Oct 27, 2025 | 47.98 | 48.05 | 47.51 | 47.92 | 47.92 | 0.21% | 204,112 |
| Oct 24, 2025 | 48.23 | 48.39 | 47.75 | 47.82 | 47.82 | -0.29% | 219,393 |
| Oct 23, 2025 | 47.82 | 48.16 | 47.57 | 47.96 | 47.96 | 0.06% | 229,841 |
| Oct 22, 2025 | 48.57 | 48.59 | 47.90 | 47.93 | 47.93 | -1.40% | 467,102 |
| Oct 21, 2025 | 48.68 | 48.92 | 48.32 | 48.61 | 48.61 | -0.49% | 179,935 |
| Oct 20, 2025 | 48.35 | 49.02 | 48.32 | 48.85 | 48.85 | 1.58% | 294,913 |
| Oct 17, 2025 | 47.72 | 48.35 | 47.59 | 48.09 | 48.09 | 0.69% | 309,116 |
| Oct 16, 2025 | 48.65 | 48.75 | 47.58 | 47.76 | 47.76 | -1.51% | 460,942 |
| Oct 15, 2025 | 49.18 | 49.58 | 48.44 | 48.49 | 48.49 | -0.84% | 359,721 |
| Oct 14, 2025 | 48.00 | 49.16 | 47.88 | 48.90 | 48.90 | 1.64% | 479,344 |
| Oct 10, 2025 | 47.53 | 48.56 | 47.49 | 48.11 | 48.11 | 0.67% | 483,942 |
| Oct 9, 2025 | 48.05 | 48.36 | 47.57 | 47.79 | 47.79 | -1.06% | 281,086 |
| Oct 8, 2025 | 48.35 | 48.41 | 48.00 | 48.30 | 48.30 | -0.08% | 318,374 |
| Oct 7, 2025 | 47.69 | 48.48 | 47.55 | 48.34 | 48.34 | 0.92% | 414,366 |
| Oct 6, 2025 | 47.75 | 48.28 | 47.39 | 47.90 | 47.90 | 0.50% | 311,872 |
| Oct 3, 2025 | 46.79 | 47.89 | 46.75 | 47.66 | 47.66 | 2.30% | 528,902 |
| Oct 2, 2025 | 46.49 | 46.82 | 45.88 | 46.59 | 46.59 | 0.74% | 345,796 |
| Oct 1, 2025 | 46.06 | 46.64 | 45.83 | 46.25 | 46.25 | 0.85% | 315,310 |
| Sep 30, 2025 | 46.17 | 46.49 | 45.55 | 45.86 | 45.86 | -0.43% | 420,528 |
| Sep 29, 2025 | 46.04 | 46.48 | 45.80 | 46.06 | 46.06 | -0.11% | 392,997 |
| Sep 26, 2025 | 44.44 | 46.15 | 44.40 | 46.11 | 46.11 | 4.91% | 716,277 |
| Sep 25, 2025 | 43.58 | 44.20 | 43.13 | 43.95 | 43.95 | 1.29% | 442,181 |
| Sep 24, 2025 | 43.80 | 44.02 | 43.38 | 43.39 | 43.39 | -0.46% | 450,062 |
| Sep 23, 2025 | 43.05 | 43.80 | 43.05 | 43.59 | 43.59 | 1.07% | 487,015 |
| Sep 22, 2025 | 42.58 | 43.37 | 42.45 | 43.13 | 43.13 | 1.13% | 434,065 |
| Sep 19, 2025 | 43.24 | 43.24 | 42.51 | 42.65 | 42.65 | -0.47% | 1,475,555 |
| Sep 18, 2025 | 42.52 | 43.06 | 42.42 | 42.85 | 42.85 | 1.35% | 388,518 |
| Sep 17, 2025 | 42.86 | 43.10 | 42.26 | 42.28 | 42.28 | -1.19% | 624,098 |
| Sep 16, 2025 | 42.36 | 42.91 | 42.10 | 42.79 | 42.79 | 0.80% | 680,453 |
| Sep 15, 2025 | 42.54 | 42.70 | 42.22 | 42.45 | 42.45 | 0.07% | 415,903 |