Brookfield Infrastructure Partners L.P. BIP.UN
TSX · Canada · Utilities
CAD 52.01+1.00 (+1.96%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 52.01 | +1.96% | CAD 51.20 | CAD 52.62 | CAD 51.20 | 625.27K |
| 2026-10-01 | CAD 51.01 | +0.71% | CAD 50.65 | CAD 51.15 | CAD 50.23 | 384.41K |
| 2026-09-30 | CAD 50.65 | +0.58% | CAD 50.55 | CAD 51.07 | CAD 50.26 | 476.64K |
| 2026-09-29 | CAD 50.36 | +1.98% | CAD 49.44 | CAD 50.39 | CAD 48.87 | 464.12K |
| 2026-09-28 | CAD 49.38 | +0.59% | CAD 48.98 | CAD 49.63 | CAD 48.76 | 298.08K |
| 2026-09-25 | CAD 49.09 | +0.90% | CAD 48.59 | CAD 49.40 | CAD 48.59 | 320.73K |
| 2026-09-24 | CAD 48.65 | -2.09% | CAD 49.71 | CAD 50.10 | CAD 48.52 | 355.42K |
| 2026-09-23 | CAD 49.69 | -1.29% | CAD 50.35 | CAD 50.35 | CAD 49.50 | 461.57K |
| 2026-09-22 | CAD 50.34 | +0.20% | CAD 50.30 | CAD 51.00 | CAD 50.11 | 331.67K |
| 2026-09-21 | CAD 50.24 | -0.32% | CAD 50.30 | CAD 50.71 | CAD 50.21 | 359.87K |
| 2026-09-18 | CAD 50.40 | +0.46% | CAD 50.00 | CAD 50.59 | CAD 49.48 | 1.40M |
| 2026-09-17 | CAD 50.17 | +0.68% | CAD 50.08 | CAD 50.70 | CAD 49.56 | 592.60K |
| 2026-09-16 | CAD 49.83 | +2.15% | CAD 48.73 | CAD 50.01 | CAD 48.73 | 419.08K |
| 2026-09-15 | CAD 48.78 | -1.77% | CAD 49.58 | CAD 50.10 | CAD 48.76 | 449.15K |
| 2026-09-14 | CAD 49.66 | -2.78% | CAD 50.86 | CAD 51.08 | CAD 48.75 | 642.72K |
| 2026-09-11 | CAD 51.08 | +1.01% | CAD 50.65 | CAD 51.32 | CAD 50.65 | 356.13K |
| 2026-09-10 | CAD 50.57 | -0.45% | CAD 50.18 | CAD 50.85 | CAD 50.11 | 718.72K |
| 2026-09-09 | CAD 50.80 | -1.22% | CAD 51.01 | CAD 51.39 | CAD 50.36 | 426.61K |
| 2026-09-08 | CAD 51.43 | +0.18% | CAD 51.21 | CAD 51.81 | CAD 50.79 | 386.41K |
| 2026-09-04 | CAD 51.34 | +1.00% | CAD 50.73 | CAD 51.54 | CAD 50.41 | 292.61K |
| 2026-09-03 | CAD 50.83 | +1.21% | CAD 50.15 | CAD 50.91 | CAD 49.56 | 533.13K |
| 2026-09-02 | CAD 50.22 | -2.43% | CAD 51.89 | CAD 51.89 | CAD 50.20 | 327.39K |
| 2026-09-01 | CAD 51.47 | -1.92% | CAD 52.20 | CAD 52.32 | CAD 50.58 | 641.09K |
| 2026-08-31 | CAD 52.48 | -0.85% | CAD 52.20 | CAD 52.53 | CAD 51.67 | 429.25K |
| 2026-08-28 | CAD 52.93 | -1.73% | CAD 53.97 | CAD 54.16 | CAD 52.93 | 370.20K |
| 2026-08-27 | CAD 53.86 | -0.04% | CAD 53.78 | CAD 54.00 | CAD 53.50 | 332.87K |
| 2026-08-26 | CAD 53.88 | +0.11% | CAD 53.95 | CAD 54.16 | CAD 53.73 | 256.73K |
| 2026-08-25 | CAD 53.82 | +0.79% | CAD 53.32 | CAD 54.49 | CAD 53.27 | 458.57K |
| 2026-08-24 | CAD 53.40 | -0.28% | CAD 53.57 | CAD 54.00 | CAD 53.13 | 278.35K |
| 2026-08-21 | CAD 53.55 | -0.45% | CAD 54.00 | CAD 54.08 | CAD 53.35 | 368.55K |
| 2026-08-20 | CAD 53.79 | -1.43% | CAD 54.45 | CAD 54.69 | CAD 53.45 | 505.98K |
| 2026-08-19 | CAD 54.57 | +2.38% | CAD 53.52 | CAD 54.57 | CAD 53.40 | 515.79K |
| 2026-08-18 | CAD 53.30 | -1.37% | CAD 54.33 | CAD 54.49 | CAD 53.27 | 380.07K |
| 2026-08-17 | CAD 54.04 | -2.14% | CAD 54.73 | CAD 54.87 | CAD 53.92 | 343.49K |
| 2026-08-14 | CAD 55.22 | -0.99% | CAD 55.78 | CAD 55.78 | CAD 54.78 | 374.45K |
| 2026-08-13 | CAD 55.77 | +1.42% | CAD 54.86 | CAD 55.87 | CAD 54.86 | 351.15K |
| 2026-08-12 | CAD 54.99 | +0.20% | CAD 55.05 | CAD 55.88 | CAD 54.89 | 359.01K |
| 2026-08-11 | CAD 54.88 | +3.61% | CAD 53.24 | CAD 55.37 | CAD 53.24 | 583.36K |
| 2026-08-10 | CAD 52.97 | -2.86% | CAD 53.88 | CAD 53.99 | CAD 52.94 | 540.08K |
| 2026-08-07 | CAD 54.53 | -0.31% | CAD 54.83 | CAD 55.26 | CAD 53.93 | 482.19K |
| 2026-08-06 | CAD 54.70 | -1.57% | CAD 55.59 | CAD 55.85 | CAD 54.59 | 414.17K |
| 2026-08-05 | CAD 55.57 | -1.02% | CAD 56.76 | CAD 56.83 | CAD 54.78 | 732.44K |
| 2026-08-04 | CAD 56.14 | -4.23% | CAD 57.04 | CAD 57.22 | CAD 55.21 | 586.21K |
| 2026-07-31 | CAD 58.62 | -0.54% | CAD 59.01 | CAD 59.47 | CAD 57.93 | 429.30K |
| 2026-07-30 | CAD 58.94 | -2.09% | CAD 59.70 | CAD 61.60 | CAD 58.68 | 590.63K |
| 2026-07-29 | CAD 60.20 | +1.83% | CAD 59.17 | CAD 60.20 | CAD 58.57 | 521.39K |
| 2026-07-28 | CAD 59.12 | +3.45% | CAD 57.36 | CAD 59.24 | CAD 57.18 | 442.88K |
| 2026-07-27 | CAD 57.15 | -0.97% | CAD 57.79 | CAD 58.19 | CAD 56.60 | 246.08K |
| 2026-07-24 | CAD 57.71 | -0.02% | CAD 57.79 | CAD 58.66 | CAD 57.46 | 374.72K |
| 2026-07-23 | CAD 57.72 | +1.87% | CAD 56.03 | CAD 57.88 | CAD 55.99 | 340.41K |
| 2026-07-22 | CAD 56.66 | +1.63% | CAD 56.00 | CAD 57.28 | CAD 55.75 | 521.34K |
| 2026-07-21 | CAD 55.75 | +0.98% | CAD 55.15 | CAD 56.00 | CAD 54.75 | 378.00K |
| 2026-07-20 | CAD 55.21 | +0.29% | CAD 55.27 | CAD 55.60 | CAD 54.50 | 373.46K |
| 2026-07-17 | CAD 55.05 | +0.27% | CAD 55.25 | CAD 55.30 | CAD 54.70 | 437.89K |
| 2026-07-16 | CAD 54.90 | +0.77% | CAD 54.00 | CAD 55.13 | CAD 54.00 | 277.34K |
| 2026-07-15 | CAD 54.48 | +1.55% | CAD 53.29 | CAD 54.86 | CAD 53.29 | 390.61K |
| 2026-07-14 | CAD 53.65 | +0.79% | CAD 53.00 | CAD 53.81 | CAD 53.00 | 309.15K |
| 2026-07-13 | CAD 53.23 | -0.08% | CAD 53.27 | CAD 53.78 | CAD 53.00 | 178.66K |
| 2026-07-10 | CAD 53.27 | +0.87% | CAD 52.57 | CAD 53.63 | CAD 52.51 | 281.88K |
| 2026-07-09 | CAD 52.81 | -0.26% | CAD 52.79 | CAD 53.35 | CAD 52.65 | 237.31K |
| 2026-07-08 | CAD 52.95 | +1.13% | CAD 51.96 | CAD 53.00 | CAD 51.61 | 591.46K |
| 2026-07-07 | CAD 52.36 | -1.21% | CAD 52.86 | CAD 53.42 | CAD 52.33 | 382.11K |
| 2026-07-06 | CAD 53.00 | +0.26% | CAD 52.08 | CAD 53.35 | CAD 52.08 | 297.57K |
| 2026-07-03 | CAD 52.86 | +0.76% | CAD 52.04 | CAD 53.12 | CAD 52.04 | 324.60K |
| 2026-07-02 | CAD 52.46 | +1.27% | CAD 51.21 | CAD 52.49 | CAD 51.21 | 402.33K |
| 2026-06-30 | CAD 51.80 | +0.02% | CAD 51.77 | CAD 51.96 | CAD 51.40 | 291.49K |
| 2026-06-29 | CAD 51.79 | -0.19% | CAD 52.14 | CAD 52.35 | CAD 51.00 | 248.48K |
| 2026-06-26 | CAD 51.89 | +0.52% | CAD 51.72 | CAD 52.69 | CAD 51.64 | 329.46K |
| 2026-06-25 | CAD 51.62 | -0.81% | CAD 52.00 | CAD 52.67 | CAD 51.61 | 348.21K |
| 2026-06-24 | CAD 52.04 | -0.31% | CAD 52.38 | CAD 52.65 | CAD 51.75 | 524.26K |
| 2026-06-23 | CAD 52.20 | +1.56% | CAD 51.23 | CAD 52.25 | CAD 51.10 | 343.40K |
| 2026-06-22 | CAD 51.40 | -1.36% | CAD 52.61 | CAD 52.87 | CAD 51.27 | 420.39K |
| 2026-06-19 | CAD 52.11 | -1.79% | CAD 52.81 | CAD 53.08 | CAD 52.11 | 1.35M |
| 2026-06-18 | CAD 53.06 | +0.47% | CAD 53.00 | CAD 53.46 | CAD 52.80 | 428.54K |
| 2026-06-17 | CAD 52.81 | -0.81% | CAD 53.20 | CAD 53.57 | CAD 52.54 | 434.73K |
| 2026-06-16 | CAD 53.24 | -0.21% | CAD 53.42 | CAD 53.85 | CAD 53.18 | 268.43K |
| 2026-06-15 | CAD 53.35 | -0.45% | CAD 53.69 | CAD 54.13 | CAD 53.06 | 431.60K |
| 2026-06-12 | CAD 53.59 | -0.07% | CAD 53.57 | CAD 54.18 | CAD 53.30 | 494.10K |
| 2026-06-11 | CAD 53.63 | -1.36% | CAD 54.48 | CAD 55.19 | CAD 53.58 | 1.06M |
| 2026-06-10 | CAD 54.37 | +0.83% | CAD 53.58 | CAD 54.81 | CAD 53.58 | 313.59K |
| 2026-06-09 | CAD 53.92 | -0.22% | CAD 53.99 | CAD 54.58 | CAD 53.83 | 267.78K |
| 2026-06-08 | CAD 54.04 | -0.11% | CAD 54.21 | CAD 54.95 | CAD 53.70 | 343.76K |
| 2026-06-05 | CAD 54.10 | -0.18% | CAD 54.45 | CAD 54.79 | CAD 53.96 | 247.49K |
| 2026-06-04 | CAD 54.20 | +0.43% | CAD 54.18 | CAD 54.66 | CAD 53.54 | 631.02K |
| 2026-06-03 | CAD 53.97 | +0.56% | CAD 53.39 | CAD 54.35 | CAD 53.32 | 446.52K |
| 2026-06-02 | CAD 53.67 | -0.33% | CAD 53.43 | CAD 54.57 | CAD 53.43 | 547.62K |
| 2026-06-01 | CAD 53.85 | -0.13% | CAD 53.53 | CAD 54.80 | CAD 53.35 | 636.17K |
| 2026-05-29 | CAD 53.92 | -1.05% | CAD 54.10 | CAD 54.28 | CAD 53.33 | 473.48K |
| 2026-05-28 | CAD 54.49 | +1.66% | CAD 53.15 | CAD 54.67 | CAD 53.15 | 722.29K |
| 2026-05-27 | CAD 53.60 | +0.02% | CAD 53.63 | CAD 53.99 | CAD 52.78 | 386.94K |