Brookfield Infrastructure Partners L.P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 48.810 | 49.500 | 48.290 | 49.360 | 47.105 | 518,608 |
| 2025-11-06 | 48.850 | 48.865 | 48.170 | 48.400 | 46.188 | 392,621 |
| 2025-11-05 | 48.370 | 48.990 | 48.060 | 48.890 | 46.656 | 305,171 |
| 2025-11-04 | 47.920 | 48.220 | 47.550 | 48.070 | 45.874 | 229,389 |
| 2025-11-03 | 48.100 | 48.450 | 47.800 | 48.090 | 45.893 | 233,726 |
| 2025-10-31 | 47.310 | 48.260 | 47.110 | 47.850 | 45.664 | 511,830 |
| 2025-10-30 | 47.770 | 48.060 | 47.300 | 47.580 | 45.406 | 335,539 |
| 2025-10-29 | 48.090 | 48.420 | 47.310 | 47.900 | 45.711 | 435,705 |
| 2025-10-28 | 48.180 | 48.810 | 47.850 | 48.310 | 46.103 | 234,412 |
| 2025-10-27 | 47.980 | 48.050 | 47.510 | 47.920 | 45.730 | 204,112 |
| 2025-10-24 | 48.230 | 48.390 | 47.750 | 47.820 | 45.635 | 219,393 |
| 2025-10-23 | 47.820 | 48.160 | 47.570 | 47.960 | 45.769 | 229,841 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.6432 USD |
| 2026-05-29 | 0.6432 USD |
| 2026-02-27 | 0.6432 USD |
| 2025-11-28 | 0.6079 USD |
| 2025-08-29 | 0.6079 USD |
| 2025-05-30 | 0.6079 USD |
| 2025-02-28 | 0.6079 USD |
| 2024-11-29 | 0.5726 USD |
| 2024-08-30 | 0.5726 USD |
| 2024-05-31 | 0.5726 USD |
| 2024-02-28 | 0.5726 USD |
| 2023-11-29 | 0.5407 USD |
| 2023-08-30 | 0.5407 USD |
| 2023-05-30 | 0.5407 USD |
| 2023-02-27 | 0.5407 USD |
| 2022-11-29 | 0.5089 USD |
| 2022-08-30 | 0.5089 USD |
| 2022-05-30 | 0.7634 USD |
| 2022-02-25 | 0.7634 USD |
| 2021-11-29 | 0.7210 USD |
| 2021-08-30 | 0.7210 USD |
| 2021-05-28 | 0.7210 USD |
| 2021-02-25 | 0.7210 USD |
| 2020-11-27 | 0.6857 USD |
| 2020-08-28 | 0.6857 USD |
| 2020-05-28 | 0.6857 USD |
| 2020-02-27 | 0.7599 USD |
| 2019-11-28 | 0.7104 USD |
| 2019-08-29 | 0.7104 USD |
| 2019-05-30 | 0.7104 USD |
| 2019-02-27 | 0.7104 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.