Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
47.80
+0.22 (0.46%)
Oct 31, 2025, 12:51 PM EDT

TSX:BIP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202547.3147.5847.1147.2547.25-0.69%51,057
Oct 30, 202547.7748.0647.3047.5847.58-0.67%335,539
Oct 29, 202548.0948.4247.3147.9047.90-0.85%435,705
Oct 28, 202548.1848.8147.8548.3148.310.81%234,412
Oct 27, 202547.9848.0547.5147.9247.920.21%204,112
Oct 24, 202548.2348.3947.7547.8247.82-0.29%219,393
Oct 23, 202547.8248.1647.5747.9647.960.06%229,841
Oct 22, 202548.5748.5947.9047.9347.93-1.40%467,102
Oct 21, 202548.6848.9248.3248.6148.61-0.49%179,935
Oct 20, 202548.3549.0248.3248.8548.851.58%294,913
Oct 17, 202547.7248.3547.5948.0948.090.69%309,116
Oct 16, 202548.6548.7547.5847.7647.76-1.51%460,942
Oct 15, 202549.1849.5848.4448.4948.49-0.84%359,721
Oct 14, 202548.0049.1647.8848.9048.901.64%479,344
Oct 10, 202547.5348.5647.4948.1148.110.67%483,942
Oct 9, 202548.0548.3647.5747.7947.79-1.06%281,086
Oct 8, 202548.3548.4148.0048.3048.30-0.08%318,374
Oct 7, 202547.6948.4847.5548.3448.340.92%414,366
Oct 6, 202547.7548.2847.3947.9047.900.50%311,872
Oct 3, 202546.7947.8946.7547.6647.662.30%528,902
Oct 2, 202546.4946.8245.8846.5946.590.74%345,796
Oct 1, 202546.0646.6445.8346.2546.250.85%315,310
Sep 30, 202546.1746.4945.5545.8645.86-0.43%420,528
Sep 29, 202546.0446.4845.8046.0646.06-0.11%392,997
Sep 26, 202544.4446.1544.4046.1146.114.91%716,277
Sep 25, 202543.5844.2043.1343.9543.951.29%442,181
Sep 24, 202543.8044.0243.3843.3943.39-0.46%450,062
Sep 23, 202543.0543.8043.0543.5943.591.07%487,015
Sep 22, 202542.5843.3742.4543.1343.131.13%434,065
Sep 19, 202543.2443.2442.5142.6542.65-0.47%1,475,555
Sep 18, 202542.5243.0642.4242.8542.851.35%388,518
Sep 17, 202542.8643.1042.2642.2842.28-1.19%624,098
Sep 16, 202542.3642.9142.1042.7942.790.80%680,453
Sep 15, 202542.5442.7042.2242.4542.450.07%415,903
Sep 12, 202542.6842.7342.3542.4242.42-0.84%361,642
Sep 11, 202542.3542.9542.2842.7842.780.94%344,276
Sep 10, 202542.3242.7142.3242.3842.380.19%214,599
Sep 9, 202542.6043.0942.2942.3042.30-1.40%378,694
Sep 8, 202542.2042.9542.1042.9042.901.49%254,885
Sep 5, 202542.3342.5841.9242.2742.270.52%213,973
Sep 4, 202542.2242.4541.6242.0542.05-0.43%401,908
Sep 3, 202543.4843.5442.2042.2342.23-2.47%527,562
Sep 2, 202542.8643.3242.4543.3043.300.37%335,272
Aug 29, 202543.2843.5943.0843.1443.14-1.35%281,875
Aug 28, 202543.1144.0443.0243.7343.141.02%387,236
Aug 27, 202543.1243.6443.0043.2942.700.42%396,304
Aug 26, 202542.7743.1942.5643.1142.530.98%316,320
Aug 25, 202542.3142.7441.9042.6942.110.76%417,809
Aug 22, 202541.8542.5941.8342.3741.801.58%785,560
Aug 21, 202542.0042.0041.6341.7141.15-0.19%484,309