Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

39.26 -0.12 (-0.30%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 16.40 16.65 16.40 16.60 12,724 +0.15(+0.91%)
May 28, 2010 16.25 16.55 16.29 16.45 19,922 +0.16(+0.98%)
May 27, 2010 16.75 16.75 16.17 16.29 32,114 -0.20(-1.21%)
May 26, 2010 16.40 16.65 16.37 16.49 70,549 +0.15(+0.92%)
May 25, 2010 16.16 16.38 16.12 16.34 84,817 -0.06(-0.37%)
May 21, 2010 16.40 16.40 16.15 16.40 204,267 +0.02(+0.12%)
May 20, 2010 16.53 16.40 16.23 16.38 178,205 -0.42(-2.50%)
May 19, 2010 17.01 17.01 16.72 16.80 28,449 -0.34(-1.98%)
May 18, 2010 17.12 17.43 17.10 17.14 28,457 -0.23(-1.32%)
May 17, 2010 17.50 17.55 17.23 17.37 22,415 -0.18(-1.03%)
May 14, 2010 17.62 17.79 17.50 17.55 35,720 -0.16(-0.90%)
May 13, 2010 17.74 17.74 17.60 17.71 14,416 -0.03(-0.17%)
May 12, 2010 17.81 17.89 17.50 17.74 417,535 -0.09(-0.50%)
May 11, 2010 17.62 17.86 17.68 17.83 31,768 +0.22(+1.25%)
May 10, 2010 17.35 17.62 17.37 17.61 25,825 +0.37(+2.15%)
May 07, 2010 17.13 17.40 17.08 17.24 34,210 +0.12(+0.70%)
May 06, 2010 17.80 17.80 17.01 17.12 53,695 -0.48(-2.73%)
May 05, 2010 17.90 17.73 17.60 17.60 38,286 -0.21(-1.18%)
May 04, 2010 17.82 18.16 17.73 17.81 38,426 +0.02(+0.11%)
May 03, 2010 17.87 17.93 17.78 17.79 19,267 -0.13(-0.73%)
Apr 30, 2010 18.10 18.10 17.92 17.92 22,110 -0.18(-0.99%)
Apr 29, 2010 17.73 18.10 17.73 18.10 71,435 +0.36(+2.03%)
Apr 28, 2010 17.90 18.00 17.70 17.74 88,753 -0.26(-1.44%)
Apr 27, 2010 18.00 18.05 17.85 18.00 84,657 +0.00(+0.00%)
Apr 26, 2010 18.00 18.00 17.96 18.00 63,290 +0.04(+0.22%)
Apr 23, 2010 18.00 18.00 17.91 17.96 42,552 -0.04(-0.22%)
Apr 22, 2010 17.78 18.00 17.78 18.00 47,194 +0.00(+0.00%)
Apr 21, 2010 18.00 18.00 17.96 18.00 71,473 +0.00(+0.00%)
Apr 20, 2010 18.00 18.09 17.90 18.00 79,091 +0.01(+0.06%)
Apr 19, 2010 17.77 18.00 17.77 17.99 22,601 +0.24(+1.35%)
Apr 16, 2010 18.21 18.21 17.75 17.75 59,297 -0.48(-2.63%)
Apr 15, 2010 18.38 18.39 18.20 18.23 118,278 -0.05(-0.27%)
Apr 14, 2010 18.25 18.60 18.25 18.28 108,252 +0.19(+1.05%)
Apr 13, 2010 17.90 18.50 17.65 18.09 44,473 +0.24(+1.34%)
Apr 12, 2010 17.85 17.97 17.70 17.85 27,136 +0.06(+0.34%)
Apr 09, 2010 17.75 17.90 17.58 17.79 36,054 +0.16(+0.91%)
Apr 08, 2010 17.79 18.00 17.61 17.63 30,223 -0.30(-1.67%)
Apr 07, 2010 18.20 18.34 17.78 17.93 75,256 -0.31(-1.70%)
Apr 06, 2010 18.23 18.25 18.11 18.24 43,124 +0.09(+0.50%)
Apr 05, 2010 18.10 18.16 18.07 18.15 10,868 +0.05(+0.28%)
Apr 01, 2010 18.10 18.10 18.10 0 +0.29(+1.63%)
Mar 31, 2010 17.56 18.00 17.56 17.81 32,398 +0.25(+1.42%)
Mar 30, 2010 17.51 17.68 17.48 17.56 33,623 +0.01(+0.06%)
Mar 29, 2010 18.00 18.00 17.40 17.55 81,619 -0.37(-2.06%)
Mar 26, 2010 18.54 18.54 17.79 17.92 42,875 -0.36(-1.97%)
Mar 25, 2010 18.75 18.75 18.18 18.28 75,009 -0.12(-0.65%)
Mar 24, 2010 18.75 18.75 18.40 18.40 33,940 -0.13(-0.70%)
Mar 23, 2010 18.72 18.80 18.51 18.53 31,411 -0.21(-1.12%)
Mar 22, 2010 18.15 18.74 18.15 18.74 103,222 +0.54(+2.97%)
Mar 19, 2010 18.29 18.29 18.02 18.20 51,778 -0.09(-0.49%)
Mar 18, 2010 18.25 18.41 18.19 18.29 45,482 +0.09(+0.49%)
Mar 17, 2010 18.00 18.50 17.90 18.20 85,143 +0.20(+1.11%)
Mar 16, 2010 17.87 18.00 17.80 18.00 57,132 +0.16(+0.90%)
Mar 15, 2010 17.65 17.85 17.78 17.84 33,972 +0.14(+0.79%)
Mar 12, 2010 17.61 17.83 17.61 17.70 86,987 +0.04(+0.23%)
Mar 11, 2010 17.78 17.80 17.60 17.66 42,782 +0.03(+0.17%)
Mar 10, 2010 17.77 17.77 17.53 17.63 51,931 -0.04(-0.23%)
Mar 09, 2010 17.65 17.72 17.62 17.67 32,485 +0.03(+0.17%)
Mar 08, 2010 17.75 17.75 17.50 17.64 43,028 +0.06(+0.34%)
Mar 05, 2010 17.62 17.75 17.55 17.58 53,136 +0.03(+0.17%)
Mar 04, 2010 17.50 17.55 17.39 17.55 64,272 +0.16(+0.92%)
Mar 03, 2010 17.49 17.50 17.31 17.39 40,801 -0.08(-0.46%)
Mar 02, 2010 17.65 17.65 17.31 17.47 78,805 +0.07(+0.40%)
Mar 01, 2010 17.25 17.40 17.20 17.40 55,254 +0.10(+0.58%)
Feb 26, 2010 17.60 17.62 17.27 17.30 60,323 -0.30(-1.70%)
Feb 25, 2010 17.57 17.62 17.45 17.60 56,340 +0.07(+0.40%)
Feb 24, 2010 17.89 17.89 17.53 17.53 64,984 -0.37(-2.07%)
Feb 23, 2010 17.75 17.90 17.75 17.90 90,562 +0.12(+0.67%)
Feb 22, 2010 17.73 17.80 17.65 17.78 77,060 +0.13(+0.74%)
Feb 19, 2010 17.64 17.65 17.60 17.65 83,320 +0.00(+0.00%)
Feb 18, 2010 17.78 17.78 17.62 17.65 172,146 +0.00(+0.00%)
Feb 17, 2010 17.65 17.75 17.64 17.65 171,114 +0.00(+0.00%)
Feb 16, 2010 17.45 17.65 17.45 17.65 37,094 +0.15(+0.86%)
Feb 12, 2010 17.50 17.50 17.50 0 -0.04(-0.23%)
Feb 11, 2010 17.66 17.66 17.44 17.54 19,201 -0.10(-0.57%)
Feb 10, 2010 17.69 17.75 17.54 17.64 66,766 -0.10(-0.56%)
Feb 09, 2010 17.80 17.80 17.45 17.74 90,424 +0.05(+0.28%)
Feb 08, 2010 17.42 17.85 17.35 17.69 53,547 +0.47(+2.73%)
Feb 05, 2010 17.24 17.24 17.01 17.22 37,469 +0.03(+0.17%)
Feb 04, 2010 17.25 17.30 17.10 17.19 67,788 -0.04(-0.23%)
Feb 03, 2010 17.20 17.27 17.10 17.23 305,561 +0.05(+0.29%)
Feb 02, 2010 17.32 17.34 17.15 17.18 56,648 +0.06(+0.35%)
Feb 01, 2010 17.14 17.20 17.08 17.12 75,533 +0.02(+0.12%)
Jan 29, 2010 17.20 17.20 17.03 17.10 73,582 -0.09(-0.52%)
Jan 28, 2010 17.00 17.20 17.00 17.19 69,141 +0.05(+0.29%)
Jan 27, 2010 17.00 17.20 17.00 17.14 36,347 -0.05(-0.29%)
Jan 26, 2010 17.24 17.30 17.16 17.19 58,014 +0.19(+1.12%)
Jan 25, 2010 17.50 17.50 17.00 17.00 63,464 -0.17(-0.99%)
Jan 22, 2010 17.45 17.61 17.17 17.17 23,800 -0.23(-1.32%)
Jan 21, 2010 17.72 17.79 17.35 17.40 30,963 -0.22(-1.25%)
Jan 20, 2010 18.05 18.05 17.62 17.62 37,486 +0.06(+0.34%)
Jan 19, 2010 17.33 17.80 17.33 17.56 75,428 +0.11(+0.63%)
Jan 18, 2010 17.15 17.45 17.00 17.45 28,728 +0.28(+1.63%)
Jan 15, 2010 17.45 17.45 17.10 17.17 24,321 -0.14(-0.81%)
Jan 14, 2010 17.60 17.60 17.30 17.31 33,812 -0.20(-1.14%)
Jan 13, 2010 17.55 17.81 17.50 17.51 138,137 +0.01(+0.06%)
Jan 12, 2010 17.58 17.62 17.36 17.50 720,632 -0.05(-0.28%)
Jan 11, 2010 17.74 17.74 17.50 17.55 182,959 +0.10(+0.57%)
Jan 08, 2010 17.64 17.65 17.27 17.45 86,466 -0.09(-0.51%)
Jan 07, 2010 17.68 17.68 17.48 17.54 548,707 -0.04(-0.23%)
Jan 06, 2010 17.55 17.60 17.50 17.58 88,080 +0.03(+0.17%)
Jan 05, 2010 17.74 17.74 17.42 17.55 128,645 +0.10(+0.57%)
Jan 04, 2010 17.84 17.85 17.40 17.45 44,994 -0.16(-0.91%)
Dec 31, 2009 17.61 17.61 17.61 0 -0.12(-0.68%)
Dec 30, 2009 17.80 18.00 17.60 17.73 73,876 +0.27(+1.55%)
Dec 29, 2009 17.35 18.00 17.33 17.46 77,290 +0.53(+3.13%)
Dec 24, 2009 17.00 17.00 16.93 16.93 61,006 -0.07(-0.41%)
Dec 23, 2009 16.88 17.25 16.88 17.00 41,825 +0.01(+0.06%)
Dec 22, 2009 17.00 17.10 16.99 16.99 35,892 -0.01(-0.06%)
Dec 21, 2009 16.76 17.25 16.75 17.00 74,394 +0.16(+0.95%)
Dec 18, 2009 16.60 17.10 16.60 16.84 103,064 -0.04(-0.24%)
Dec 17, 2009 16.31 16.88 16.31 16.88 49,045 +0.49(+2.99%)
Dec 16, 2009 16.40 16.60 16.39 16.39 47,497 -0.01(-0.06%)
Dec 15, 2009 16.40 16.42 16.10 16.40 52,414 +0.02(+0.12%)
Dec 14, 2009 16.50 16.50 16.26 16.38 239,731 +0.03(+0.18%)
Dec 11, 2009 16.10 16.50 16.10 16.35 47,135 +0.10(+0.62%)
Dec 10, 2009 16.29 16.35 16.06 16.25 47,664 +0.09(+0.56%)
Dec 09, 2009 16.36 16.36 16.10 16.16 25,175 -0.26(-1.58%)
Dec 08, 2009 16.53 16.65 16.37 16.42 37,873 -0.03(-0.18%)
Dec 07, 2009 16.42 16.49 16.42 16.45 29,355 +0.03(+0.18%)
Dec 04, 2009 16.64 16.64 16.42 16.42 77,941 +0.07(+0.43%)
Dec 03, 2009 16.40 16.70 16.35 16.35 101,161 -0.05(-0.30%)
Dec 02, 2009 16.42 16.47 16.29 16.40 185,737 +0.00(+0.00%)
Dec 01, 2009 16.50 16.50 16.14 16.40 54,216 +0.17(+1.05%)
Nov 30, 2009 16.50 16.65 16.23 16.23 65,815 -0.27(-1.64%)
Nov 27, 2009 16.51 16.51 16.40 16.50 38,355 +0.01(+0.06%)
Nov 26, 2009 16.67 16.67 16.40 16.49 39,330 -0.17(-1.02%)
Nov 25, 2009 16.85 16.90 16.66 16.66 52,040 -0.24(-1.42%)
Nov 24, 2009 17.00 17.00 16.85 16.90 85,155 -0.04(-0.24%)
Nov 23, 2009 16.85 17.00 16.75 16.94 143,896 +0.04(+0.24%)
Nov 20, 2009 16.67 16.91 16.60 16.90 88,338 +0.23(+1.38%)
Nov 19, 2009 16.85 16.86 16.55 16.67 43,736 -0.18(-1.07%)
Nov 18, 2009 16.85 16.90 16.72 16.85 62,030 +0.10(+0.60%)
Nov 17, 2009 16.85 17.05 16.72 16.75 105,740 +0.00(+0.00%)
Nov 16, 2009 15.96 16.75 15.95 16.75 133,010 +0.80(+5.02%)
Nov 13, 2009 16.05 16.08 15.91 15.95 60,873 -0.13(-0.81%)
Nov 12, 2009 16.05 16.08 15.95 16.08 51,011 +0.09(+0.56%)
Nov 11, 2009 16.01 16.20 15.91 15.99 141,002 -0.11(-0.68%)
Nov 10, 2009 16.19 16.25 15.99 16.10 189,639 +0.11(+0.69%)
Nov 09, 2009 15.78 15.99 15.70 15.99 215,752 +0.24(+1.52%)
Nov 06, 2009 15.60 15.85 15.53 15.75 618,058 +0.13(+0.83%)
Nov 05, 2009 15.61 15.70 15.59 15.62 311,400 +0.07(+0.45%)
Nov 04, 2009 15.74 15.75 15.55 15.55 222,535 -0.19(-1.21%)
Nov 03, 2009 15.60 15.74 15.55 15.74 325,585 +0.06(+0.38%)
Nov 02, 2009 15.65 15.74 15.60 15.68 477,582 +0.00(+0.00%)
Oct 30, 2009 15.58 15.80 15.50 15.68 1,382,813 -1.97(-11.16%)
Oct 29, 2009 18.80 18.80 17.65 17.65 2,591 -0.35(-1.94%)
Oct 28, 2009 18.95 18.95 18.00 18.00 13,872 -0.95(-5.01%)
Oct 27, 2009 19.00 19.00 18.95 18.95 769 +0.54(+2.93%)
Oct 26, 2009 19.50 19.50 18.41 18.41 1,935 -0.09(-0.49%)
Oct 23, 2009 18.50 18.50 18.50 18.50 265 +0.09(+0.49%)
Oct 22, 2009 19.20 19.20 18.41 18.41 480 -0.10(-0.54%)
Oct 21, 2009 18.51 18.51 18.51 18.51 519 +0.06(+0.33%)
Oct 20, 2009 18.61 18.45 18.45 18.45 1,760 -0.45(-2.38%)
Oct 19, 2009 18.88 19.00 18.46 18.90 1,887 +0.15(+0.80%)
Oct 16, 2009 18.75 18.75 18.35 18.75 4,461 +0.48(+2.63%)
Oct 15, 2009 18.27 18.27 18.27 18.27 658 -0.01(-0.05%)
Oct 14, 2009 18.30 18.30 18.25 18.28 3,074 +0.05(+0.27%)
Oct 13, 2009 18.40 18.75 17.81 18.23 3,379 +0.24(+1.33%)
Oct 09, 2009 18.00 18.06 17.99 17.99 3,922 -0.36(-1.96%)
Oct 08, 2009 17.75 18.35 17.35 18.35 4,213 +1.05(+6.07%)
Oct 07, 2009 17.30 17.89 17.30 17.30 2,622 +0.00(+0.00%)
Oct 06, 2009 17.30 17.50 17.30 17.30 1,864 +0.00(+0.00%)
Oct 05, 2009 17.38 17.38 16.75 17.30 528 +0.00(+0.00%)
Oct 02, 2009 17.38 17.38 16.75 17.30 1,975 -0.20(-1.14%)
Oct 01, 2009 17.70 17.70 17.50 17.50 3,880 -0.20(-1.13%)
Sep 30, 2009 17.76 18.00 17.70 17.70 3,715 -0.40(-2.21%)
Sep 29, 2009 18.50 18.50 17.50 18.10 3,316 -1.39(-7.13%)
Sep 28, 2009 19.49 19.49 19.49 19.49 790 +0.01(+0.05%)
Sep 25, 2009 19.00 19.48 18.01 19.48 1,467 +0.48(+2.53%)
Sep 24, 2009 19.00 19.00 19.00 292 +0.00(+0.00%)
Sep 23, 2009 19.00 19.50 19.00 19.00 2,159 +1.38(+7.83%)
Sep 22, 2009 19.50 19.50 17.62 17.62 643 -1.13(-6.03%)
Sep 21, 2009 17.38 18.75 17.38 18.75 3,236 +0.75(+4.17%)
Sep 18, 2009 18.00 18.00 18.00 18.00 1,021 +0.55(+3.15%)
Sep 17, 2009 17.05 17.45 17.00 17.45 2,970 +0.40(+2.35%)
Sep 16, 2009 17.08 17.08 17.05 17.05 1,161 +0.00(+0.00%)
Sep 15, 2009 17.05 17.05 17.05 17.05 860 +0.10(+0.59%)
Sep 14, 2009 16.95 16.95 16.95 16.95 306 -1.05(-5.83%)
Sep 11, 2009 18.00 18.00 18.00 18.00 900 +2.00(+12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.