Brookfield Infrastructure Partners L.P. BIP.UN
TSX · Kanada · Kamu Hizmetleri
CAD 52,01+1,00 (+%1,96)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |