Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
41.71
+0.49 (1.19%)
May 1, 2025, 4:00 PM EDT

TSX:BIP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202541.3841.8140.4241.7141.711.19%419,190
Apr 30, 202540.8042.0640.1541.2241.220.93%608,196
Apr 29, 202540.4840.8740.0640.8440.841.52%553,488
Apr 28, 202540.1640.4439.9740.2340.230.65%339,801
Apr 25, 202540.0940.2939.9339.9739.97-0.37%360,550
Apr 24, 202539.8840.5039.7740.1240.120.30%322,607
Apr 23, 202540.6641.3639.9940.0040.000.45%352,266
Apr 22, 202538.8640.0938.8639.8239.822.52%519,310
Apr 21, 202538.4838.8937.7538.8438.840.52%461,985
Apr 17, 202539.5340.1538.6138.6438.64-2.30%593,525
Apr 16, 202540.0440.3038.8939.5539.55-0.85%434,285
Apr 15, 202539.9840.4239.8139.8939.89-0.92%331,790
Apr 14, 202540.0040.5439.2740.2640.262.63%455,761
Apr 11, 202538.0239.6037.6439.2339.232.43%561,691
Apr 10, 202541.3041.3037.1138.3038.30-7.29%1,121,432
Apr 9, 202538.0441.9338.0441.3141.316.74%947,443
Apr 8, 202539.2340.4937.6938.7038.700.39%1,006,434
Apr 7, 202537.8439.5036.6138.5538.55-1.88%1,364,262
Apr 4, 202540.6441.1339.1039.2939.29-5.96%1,029,465
Apr 3, 202541.9842.2140.7741.7841.78-3.78%676,419
Apr 2, 202542.9143.4242.6343.4243.420.16%299,467
Apr 1, 202542.8743.5342.3243.3543.351.26%334,045
Mar 31, 202542.5142.9642.1042.8142.810.71%469,947
Mar 28, 202543.3243.7242.2242.5142.51-1.85%496,168
Mar 27, 202543.0143.5442.9543.3143.310.56%249,648
Mar 26, 202543.2143.5442.9143.0743.070.12%354,387
Mar 25, 202543.0343.2542.1843.0243.020.21%396,616
Mar 24, 202541.6742.9541.6742.9342.934.20%708,252
Mar 21, 202540.9341.6140.5641.2041.200.10%1,317,698
Mar 20, 202542.0342.1340.8641.1641.16-2.46%381,208
Mar 19, 202541.0142.5140.6042.2042.202.93%473,016
Mar 18, 202541.2541.2640.4141.0041.00-0.70%355,969
Mar 17, 202540.0441.4440.0441.2941.292.61%399,044
Mar 14, 202539.7040.3039.6540.2440.241.41%495,546
Mar 13, 202540.8641.0139.6039.6839.68-2.86%486,746
Mar 12, 202541.0241.1940.3340.8540.850.32%486,743
Mar 11, 202540.5741.4040.5740.7240.720.12%561,227
Mar 10, 202540.9841.3540.5440.6740.67-1.21%673,046
Mar 7, 202541.7241.8540.4341.1741.17-0.39%625,874
Mar 6, 202542.8842.9541.0941.3341.33-4.55%846,664
Mar 5, 202542.8843.9642.8843.3043.30-0.12%627,521
Mar 4, 202544.2444.3942.5043.3543.35-3.65%574,972
Mar 3, 202545.8046.0044.6144.9944.99-1.85%388,463
Feb 28, 202545.7045.9445.2445.8445.84-0.15%463,190
Feb 27, 202546.0646.0845.5945.9145.29-0.28%348,579
Feb 26, 202546.4146.6445.2446.0445.42-0.65%481,846
Feb 25, 202546.7447.1545.6546.3445.71-1.00%365,439
Feb 24, 202546.8747.0846.2846.8146.18-0.19%287,532
Feb 21, 202547.4047.5046.7346.9046.26-1.05%242,497
Feb 20, 202547.2847.4846.5747.4046.760.21%326,690