Dark

BIP-A
BROOKFIELD INFSTCTR PTNR LP CL
stock TSE

Inactive

Aug 2, 2024

21.59CAD-1.009%(-0.22)3,700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.7200	21.7200	21.5900	21.5900	-1.009%	3,700	0.000%
2024-08-01	21.8100	21.8100	21.8100	21.8100	+0.368%	100	-1.009%
2024-07-31	21.6000	21.7800	21.6000	21.7300	-0.412%	5,999	-0.644%
2024-07-30	22.0300	22.0300	21.6200	21.8200	-2.806%	2,601	-1.054%
2024-07-26	22.5800	22.5800	22.4500	22.4500	-0.576%	2,068	-3.831%
2024-07-25	22.6800	22.6800	22.5000	22.5800	-0.177%	3,500	-4.384%
2024-07-24	22.6700	22.6700	22.6200	22.6200	+0.088%	800	-4.553%
2024-07-22	22.4500	22.6000	22.4500	22.6000	-1.439%	759	-4.469%
2024-07-19	23.1700	23.1800	22.6900	22.9300	-0.261%	154,872	-5.844%
2024-07-18	22.9300	23.2300	22.8700	22.9900	-1.033%	15,757	-6.090%
2024-07-17	22.9800	23.3200	22.9000	23.2300	+1.485%	9,377	-7.060%
2024-07-16	22.5100	22.9500	22.5100	22.8900	0.000%	805	-5.679%
2024-07-15	23.0000	23.0000	22.2500	22.8900	+0.087%	5,001	-5.679%
2024-07-11	22.7000	22.8900	22.7000	22.8700	+0.572%	800	-5.597%
2024-07-10	22.5000	22.8300	22.5000	22.7400	-0.438%	1,097	-5.057%
2024-07-09	22.4100	22.9200	22.4100	22.8400	+2.883%	7,710	-5.473%
2024-07-08	22.2000	22.2000	22.2000	22.2000	0.000%	224	-2.748%
2024-07-05	22.0000	22.3000	22.0000	22.2000	+0.452%	2,950	-2.748%
2024-07-04	21.9000	22.1000	21.9000	22.1000	+0.227%	2,900	-2.308%
2024-07-03	22.0000	22.2000	22.0000	22.0500	-0.226%	4,390	-2.086%
2024-07-02	21.9000	22.1000	21.9000	22.1000	+0.913%	5,808	-2.308%
2024-06-28	21.8100	21.9000	21.8100	21.9000	-0.228%	500	-1.416%
2024-06-26	21.8400	21.9500	21.8400	21.9500	+0.228%	7,590	-1.640%
2024-06-25	21.7300	21.9500	21.7300	21.9000	+0.183%	11,500	-1.416%
2024-06-24	21.7500	21.8600	21.4500	21.8600	+0.784%	5,200	-1.235%
2024-06-21	21.4100	21.7500	21.4100	21.6900	+1.213%	6,447	-0.461%
2024-06-20	21.0100	21.5000	20.8700	21.4300	+1.757%	7,205	+0.747%
2024-06-19	21.0600	21.0600	21.0600	21.0600	-1.127%	507	+2.517%
2024-06-18	21.4000	21.6500	21.3000	21.3000	-0.047%	3,900	+1.362%
2024-06-17	21.7300	21.7300	21.3100	21.3100	-0.421%	4,900	+1.314%
2024-06-14	21.0000	21.4000	21.0000	21.4000	-0.880%	471	+0.888%
2024-06-12	21.7000	21.7000	21.5900	21.5900	-1.145%	6,700	0.000%
2024-06-11	21.6100	21.8400	21.6100	21.8400	-0.274%	1,200	-1.145%
2024-06-10	21.9000	21.9900	21.8900	21.9000	0.000%	23,800	-1.416%
2024-06-07	21.9900	21.9900	21.7600	21.9000	-0.635%	3,100	-1.416%
2024-06-06	21.9900	22.0400	21.7500	22.0400	-0.045%	6,400	-2.042%
2024-06-05	21.9000	22.1000	21.9000	22.0500	+0.685%	2,500	-2.086%
2024-06-04	22.0900	22.2000	21.7200	21.9000	-0.680%	7,410	-1.416%
2024-06-03	22.0000	22.1000	22.0000	22.0500	+1.147%	31,900	-2.086%
2024-05-31	21.8000	21.8000	21.8000	21.8000	-0.819%	1,100	-0.963%
2024-05-30	21.6300	21.9800	21.5900	21.9800	+2.090%	8,400	-1.774%
2024-05-29	21.5300	21.5300	21.5300	21.5300	+0.938%	270	+0.279%
2024-05-28	21.2500	21.3300	21.2500	21.3300	+0.376%	5,060	+1.219%
2024-05-27	21.1000	21.2500	21.1000	21.2500	+1.094%	26,750	+1.600%
2024-05-24	21.0200	21.0200	21.0200	21.0200	-0.095%	600	+2.712%
2024-05-23	20.9000	21.0400	20.9000	21.0400	+0.815%	30,500	+2.614%
2024-05-22	20.8700	20.8700	20.8700	20.8700	-0.619%	100	+3.450%
2024-05-21	21.1000	21.1000	20.9500	21.0000	-0.474%	4,000	+2.810%
2024-05-17	20.9200	21.1000	20.9200	21.1000	+0.572%	53,150	+2.322%
2024-05-16	21.0100	21.0100	20.9800	20.9800	-0.333%	5,000	+2.908%
2024-05-15	20.9800	21.0500	20.9800	21.0500	+0.573%	6,500	+2.565%
2024-05-14	20.7800	20.9300	20.7800	20.9300	+1.014%	200	+3.153%
2024-05-13	20.7200	20.7200	20.7200	20.7200	-1.286%	500	+4.199%
2024-05-10	20.7600	21.3500	20.7600	20.9900	+1.893%	54,600	+2.859%
2024-05-08	20.8600	20.8600	20.6000	20.6000	-1.341%	5,800	+4.806%
2024-05-07	20.6300	20.8800	20.6300	20.8800	+0.096%	43,500	+3.400%
2024-05-06	20.8600	20.8600	20.8600	20.8600	+2.305%	463	+3.500%
2024-05-02	20.3200	20.3900	20.3200	20.3900	+0.941%	12,000	+5.885%
2024-05-01	20.2000	20.2900	20.2000	20.2000	-0.099%	1,700	+6.881%
2024-04-30	20.2200	20.2200	20.2200	20.2200	-0.148%	300	+6.775%
2024-04-26	20.2500	20.2500	20.2500	20.2500	-0.735%	10,000	+6.617%
2024-04-24	20.4500	20.4500	20.4000	20.4000	+0.741%	1,296	+5.833%
2024-04-23	20.3000	20.3000	20.2500	20.2500	-0.246%	31,800	+6.617%
2024-04-22	20.3000	20.3000	20.3000	20.3000	0.000%	1,200	+6.355%
2024-04-19	20.2600	20.3800	20.2600	20.3000	-0.490%	5,100	+6.355%
2024-04-18	20.3000	20.4000	20.1600	20.4000	+2.000%	15,500	+5.833%
2024-04-16	19.7500	20.0000	19.7500	20.0000	+1.010%	4,000	+7.950%
2024-04-15	19.7500	19.8000	19.7500	19.8000	-0.503%	900	+9.040%
2024-04-12	20.2000	20.2200	19.9000	19.9000	-0.251%	4,651	+8.492%
2024-04-11	19.6600	19.9500	19.6100	19.9500	+0.758%	5,480	+8.221%
2024-04-10	19.9000	19.9000	19.8000	19.8000	-0.202%	1,110	+9.040%
2024-04-08	19.5500	19.8500	19.5500	19.8400	+1.744%	500	+8.821%
2024-04-05	19.5500	19.7500	19.5000	19.5000	+0.206%	1,410	+10.718%
2024-04-04	19.4900	19.5400	19.4600	19.4600	+0.568%	14,200	+10.946%
2024-04-03	19.3500	19.3500	19.3500	19.3500	-0.412%	2,979	+11.576%
2024-04-02	19.3300	19.4300	19.3000	19.4300	+0.517%	800	+11.117%
2024-04-01	19.0000	19.3300	19.0000	19.3300	+1.204%	1,000	+11.692%
2024-03-28	19.1000	19.1000	19.1000	19.1000	0.000%	209	+13.037%
2024-03-27	19.1100	19.1300	19.1000	19.1000	+0.526%	8,224	+13.037%
2024-03-26	18.7100	19.0000	18.7100	19.0000	+1.604%	1,100	+13.632%
2024-03-22	18.9500	18.9500	18.7000	18.7000	-0.373%	800	+15.455%
2024-03-21	18.7700	18.7700	18.7700	18.7700	-0.213%	750	+15.024%
2024-03-20	18.8000	18.8100	18.7600	18.8100	+0.053%	5,960	+14.779%
2024-03-19	18.7600	18.8000	18.7600	18.8000	+1.622%	1,900	+14.840%
2024-03-15	18.8100	18.8100	18.5000	18.5000	-1.070%	1,400	+16.703%
2024-03-14	18.7000	18.7000	18.7000	18.7000	-0.479%	500	+15.455%
2024-03-13	18.6200	18.7900	18.6200	18.7900	+0.107%	1,800	+14.902%
2024-03-12	18.7100	18.7800	18.7100	18.7700	-0.053%	2,900	+15.024%
2024-03-11	18.5700	18.7800	18.5700	18.7800	+1.514%	1,365	+14.963%
2024-03-07	18.4000	18.5000	18.4000	18.5000	+0.817%	3,700	+16.703%
2024-03-06	18.2500	18.3500	18.2500	18.3500	+1.102%	573	+17.657%
2024-03-04	18.1500	18.1500	18.1500	18.1500	+0.110%	238	+18.953%
2024-03-01	18.1400	18.1400	18.1300	18.1300	-0.603%	800	+19.084%
2024-02-29	18.1500	18.2400	18.1500	18.2400	+0.496%	400	+18.366%
2024-02-27	18.1500	18.1500	18.1500	18.1500	0.000%	550	+18.953%
2024-02-26	18.0700	18.1500	18.0700	18.1500	-0.384%	2,250	+18.953%
2024-02-23	18.2200	18.2200	18.1800	18.2200	-0.546%	12,200	+18.496%
2024-02-22	18.4200	18.4600	18.3200	18.3200	-0.055%	6,800	+17.849%
2024-02-21	18.4900	18.5000	18.3300	18.3300	-0.919%	647	+17.785%
2024-02-20	18.3800	18.5100	18.3800	18.5000	-0.751%	3,760	+16.703%
2024-02-16	18.5200	18.6400	18.5200	18.6400	-0.374%	1,400	+15.826%
2024-02-15	18.7100	18.7100	18.7100	18.7100	+0.053%	652	+15.393%
2024-02-14	18.2200	18.7000	18.2200	18.7000	+0.809%	4,500	+15.455%
2024-02-12	18.4000	18.5500	18.3900	18.5500	+3.056%	15,163	+16.388%
2024-02-08	18.0000	18.0000	18.0000	18.0000	+1.408%	1,064	+19.944%
2024-02-07	17.9000	17.9000	17.7500	17.7500	-1.334%	900	+21.634%
2024-02-06	18.2000	18.2000	17.9300	17.9900	-0.056%	5,122	+20.011%
2024-02-05	18.2300	18.2300	18.0000	18.0000	-0.111%	1,700	+19.944%
2024-02-02	18.2100	18.2300	18.0200	18.0200	-0.935%	7,100	+19.811%
2024-02-01	18.1800	18.1900	18.1800	18.1900	+0.720%	3,200	+18.692%
2024-01-31	18.1900	18.1900	18.0600	18.0600	-0.221%	400	+19.546%
2024-01-30	18.0500	18.1500	18.0500	18.1000	+0.333%	16,900	+19.282%
2024-01-29	17.9800	18.0500	17.9800	18.0400	-0.055%	6,430	+19.678%
2024-01-26	18.0600	18.0600	18.0500	18.0500	-0.276%	1,000	+19.612%
2024-01-25	18.0100	18.1000	18.0100	18.1000	0.000%	31,450	+19.282%
2024-01-24	18.1500	18.1500	18.1000	18.1000	+0.556%	2,000	+19.282%
2024-01-23	18.0000	18.0000	18.0000	18.0000	0.000%	500	+19.944%
2024-01-22	18.0600	18.0600	18.0000	18.0000	-0.332%	1,717	+19.944%
2024-01-19	18.0200	18.1300	17.8100	18.0600	-0.715%	6,000	+19.546%
2024-01-18	17.9700	18.1900	17.9300	18.1900	+2.191%	11,000	+18.692%
2024-01-17	17.8000	17.8000	17.8000	17.8000	+0.056%	311	+21.292%
2024-01-15	17.7900	17.7900	17.7900	17.7900	+0.679%	695	+21.360%
2024-01-12	17.7000	17.7200	17.6700	17.6700	+0.057%	13,900	+22.184%
2024-01-11	17.6600	17.6600	17.6600	17.6600	+0.057%	300	+22.254%
2024-01-10	17.4100	17.6500	17.4100	17.6500	+0.170%	520	+22.323%
2024-01-09	17.9800	17.9800	17.6000	17.6200	+0.974%	10,296	+22.531%
2024-01-08	17.6000	17.6000	17.4500	17.4500	-0.114%	1,600	+23.725%
2024-01-05	17.4800	17.4800	17.3100	17.4700	+0.750%	2,400	+23.583%
2024-01-04	17.2000	17.3400	17.2000	17.3400	+0.873%	3,100	+24.510%
2024-01-03	17.1900	17.1900	17.1900	17.1900	-0.751%	400	+25.596%
2024-01-02	17.3200	17.3200	17.3200	17.3200	+1.822%	150	+24.654%
2023-12-29	17.1000	17.1000	17.0100	17.0100	-1.960%	500	+26.925%
2023-12-27	17.0000	17.3500	17.0000	17.3500	+2.059%	2,100	+24.438%
2023-12-22	16.5300	17.0700	16.5300	17.0000	0.000%	2,201	+27.000%
2023-12-20	17.0000	17.0000	17.0000	17.0000	-0.293%	1,200	+27.000%
2023-12-19	17.0800	17.0800	17.0500	17.0500	+0.768%	11,500	+26.628%
2023-12-18	17.2500	17.2500	16.9200	16.9200	-0.762%	5,500	+27.600%
2023-12-15	16.9600	17.0500	16.9600	17.0500	+0.768%	1,975	+26.628%
2023-12-14	16.9400	16.9500	16.9200	16.9200	-0.177%	5,302	+27.600%
2023-12-13	16.9500	16.9500	16.9500	16.9500	-0.470%	4,200	+27.375%
2023-12-12	17.1300	17.1300	17.0300	17.0300	-0.642%	3,436	+26.776%
2023-12-08	17.1200	17.1400	17.1200	17.1400	+0.175%	42,100	+25.963%
2023-12-07	17.0900	17.1100	17.0900	17.1100	+0.352%	1,300	+26.184%
2023-12-06	16.7500	17.0500	16.7500	17.0500	+1.127%	4,500	+26.628%
2023-12-05	16.8400	16.8600	16.8400	16.8600	+0.837%	2,716	+28.055%
2023-12-04	16.4000	16.7200	16.4000	16.7200	+1.889%	5,250	+29.127%
2023-12-01	16.4600	16.4600	16.4000	16.4100	+0.061%	4,112	+31.566%
2023-11-30	16.3200	16.5000	16.3100	16.4000	-0.606%	7,000	+31.646%
2023-11-29	16.5200	16.5200	16.5000	16.5000	-2.077%	2,800	+30.848%
2023-11-28	16.8500	16.8500	16.8500	16.8500	-0.824%	100	+28.131%
2023-11-27	16.9400	16.9900	16.9400	16.9900	+1.011%	2,822	+27.075%
2023-11-24	17.0800	17.0800	16.8200	16.8200	-1.204%	1,016	+28.359%
2023-11-23	16.8600	17.0250	16.8600	17.0250	+0.147%	900	+26.814%
2023-11-22	16.2900	17.0000	16.2900	17.0000	+4.359%	9,435	+27.000%
2023-11-21	16.2700	16.2900	16.2700	16.2900	-0.061%	1,095	+32.535%
2023-11-20	16.2000	16.3000	15.9000	16.3000	+1.875%	7,200	+32.454%
2023-11-17	15.9900	16.0800	15.9000	16.0000	+1.781%	10,058	+34.938%
2023-11-16	15.7200	15.7200	15.7200	15.7200	+0.447%	400	+37.341%
2023-11-15	15.6000	15.6500	15.6000	15.6500	+0.321%	4,301	+37.955%
2023-11-14	15.5100	15.6000	15.5100	15.6000	+1.430%	5,100	+38.397%
2023-11-13	15.4100	15.4100	15.3800	15.3800	-0.195%	3,349	+40.377%
2023-11-10	15.4000	15.4100	15.4000	15.4100	-0.581%	2,592	+40.104%
2023-11-09	15.5000	15.5000	15.4500	15.5000	+0.846%	8,900	+39.290%
2023-11-08	15.3700	15.3700	15.3700	15.3700	0.000%	800	+40.468%
2023-11-07	15.3700	15.3700	15.3700	15.3700	0.000%	200	+40.468%
2023-11-06	15.5900	15.5900	15.3700	15.3700	-1.537%	5,395	+40.468%
2023-11-03	15.5100	15.6100	15.5000	15.6100	+2.361%	521	+38.309%
2023-11-02	15.2500	15.2500	15.2500	15.2500	+1.870%	191	+41.574%
2023-11-01	15.0000	15.0000	14.9700	14.9700	-0.200%	600	+44.222%
2023-10-31	15.0900	15.0900	15.0000	15.0000	+0.536%	1,441	+43.933%
2023-10-30	14.9200	14.9200	14.9200	14.9200	-1.453%	200	+44.705%
2023-10-27	15.0900	15.1400	14.9000	15.1400	+0.531%	3,000	+42.602%
2023-10-26	15.1700	15.1700	15.0600	15.0600	-1.889%	5,135	+43.360%
2023-10-25	15.5100	15.5100	15.3500	15.3500	-2.540%	5,605	+40.651%
2023-10-24	15.7500	15.7500	15.7500	15.7500	-1.130%	628	+37.079%
2023-10-23	16.2500	16.2500	15.9300	15.9300	-1.727%	996	+35.530%
2023-10-20	16.4000	16.4000	16.2100	16.2100	-0.552%	4,237	+33.189%
2023-10-19	16.3000	16.3000	16.3000	16.3000	-0.488%	425	+32.454%
2023-10-17	16.5000	16.5000	16.3800	16.3800	+0.614%	511	+31.807%
2023-10-16	16.2700	16.2800	16.2700	16.2800	-1.631%	527	+32.617%
2023-10-13	16.5500	16.5500	16.5500	16.5500	+1.658%	2,038	+30.453%
2023-10-12	16.2800	16.2800	16.2800	16.2800	+0.185%	500	+32.617%
2023-10-11	16.3400	16.3400	16.2500	16.2500	0.000%	4,378	+32.862%
2023-10-10	16.4000	16.4000	16.2500	16.2500	-0.915%	1,500	+32.862%
2023-10-05	16.3050	16.4000	16.3050	16.4000	-1.205%	1,640	+31.646%
2023-10-04	16.6100	16.6100	16.6000	16.6000	-1.190%	2,319	+30.060%
2023-10-03	16.6000	17.4050	16.6000	16.8000	-1.176%	625	+28.512%
2023-10-02	17.0000	17.0000	17.0000	17.0000	+0.890%	135	+27.000%
2023-09-29	16.9400	16.9500	16.8500	16.8500	0.000%	12,427	+28.131%
2023-09-28	16.8500	16.8500	16.8500	16.8500	0.000%	2,162	+28.131%
2023-09-27	16.7100	16.8500	16.7100	16.8500	+0.898%	781	+28.131%
2023-09-26	16.7500	16.7500	16.7000	16.7000	+0.481%	1,050	+29.281%
2023-09-25	16.6200	16.6300	16.6200	16.6200	+0.484%	726	+29.904%
2023-09-22	16.5000	16.9300	16.5000	16.5400	+0.242%	11,215	+30.532%
2023-09-21	16.5000	16.5000	16.5000	16.5000	+0.304%	3,983	+30.848%
2023-09-20	16.4400	16.4500	16.4400	16.4500	0.000%	36,050	+31.246%
2023-09-18	16.4500	16.4500	16.4500	16.4500	+0.797%	100	+31.246%
2023-09-15	16.2700	16.4000	16.2200	16.3200	+0.369%	5,800	+32.292%
2023-09-14	16.2600	16.2600	16.2600	16.2600	0.000%	600	+32.780%
2023-09-13	16.2500	16.2600	16.2500	16.2600	+0.123%	2,800	+32.780%
2023-09-12	16.2400	16.2400	16.2400	16.2400	-0.307%	100	+32.943%
2023-09-11	16.2500	16.3000	16.2500	16.2900	+0.246%	3,200	+32.535%
2023-09-08	16.3500	16.3500	16.2500	16.2500	+0.247%	300	+32.862%
2023-09-07	16.2100	16.2100	16.2100	16.2100	-0.246%	487	+33.189%
2023-09-06	16.2600	16.2600	16.2500	16.2500	-0.307%	700	+32.862%
2023-09-05	16.1300	16.3000	16.1300	16.3000	0.000%	2,635	+32.454%
2023-09-01	16.5000	16.7500	16.3000	16.3000	+0.308%	1,870	+32.454%
2023-08-31	16.1300	16.2500	16.1300	16.2500	-0.307%	700	+32.862%
2023-08-30	16.4200	16.5500	16.2900	16.3000	-1.984%	3,660	+32.454%
2023-08-29	16.9800	16.9800	16.6300	16.6300	-1.423%	1,000	+29.826%
2023-08-28	16.5700	16.9900	16.5700	16.8700	+1.504%	12,200	+27.979%
2023-08-25	16.7400	16.7400	16.6100	16.6200	-0.717%	6,200	+29.904%
2023-08-24	16.7400	16.7400	16.7400	16.7400	0.000%	3,020	+28.973%
2023-08-23	16.7500	16.7500	16.7400	16.7400	-0.179%	1,000	+28.973%
2023-08-22	16.8000	16.8000	16.7700	16.7700	-1.062%	1,100	+28.742%
2023-08-21	16.9500	16.9500	16.9500	16.9500	+0.296%	62,000	+27.375%
2023-08-18	16.9000	16.9000	16.9000	16.9000	-0.647%	7,000	+27.751%
2023-08-17	17.1500	17.1500	17.0100	17.0100	+0.591%	3,800	+26.925%
2023-08-16	16.9100	16.9100	16.9100	16.9100	-0.236%	1,100	+27.676%
2023-08-15	16.8000	17.2000	16.8000	16.9500	+0.593%	2,100	+27.375%
2023-08-14	16.8500	16.8500	16.8500	16.8500	-1.462%	200	+28.131%
2023-08-11	17.1000	17.1000	17.1000	17.1000	0.000%	1,200	+26.257%
2023-08-10	17.0500	17.1000	17.0500	17.1000	+0.234%	1,725	+26.257%
2023-08-09	17.1900	17.3400	17.0600	17.0600	-0.814%	19,900	+26.553%
2023-08-08	17.2000	17.2000	17.2000	17.2000	+1.058%	500	+25.523%
2023-08-04	16.9100	17.0400	16.9100	17.0200	+0.591%	1,279	+26.851%
2023-08-03	16.9200	16.9200	16.9200	16.9200	-0.177%	22,100	+27.600%
2023-08-02	16.9500	16.9500	16.9000	16.9500	-2.193%	1,406	+27.375%
2023-07-31	17.3300	17.3300	17.3300	17.3300	+0.464%	300	+24.582%
2023-07-28	16.7300	17.2500	16.7300	17.2500	+1.411%	500	+25.159%
2023-07-27	16.9100	17.0100	16.9100	17.0100	+0.059%	700	+26.925%
2023-07-26	17.0200	17.0200	17.0000	17.0000	-0.468%	1,000	+27.000%
2023-07-25	17.0900	17.0900	17.0800	17.0800	-1.499%	400	+26.405%
2023-07-24	17.3400	17.3400	17.3400	17.3400	+0.522%	100	+24.510%
2023-07-21	17.1000	17.2500	17.1000	17.2500	+0.232%	2,000	+25.159%
2023-07-19	17.2100	17.2100	17.2100	17.2100	+1.834%	5,000	+25.450%
2023-07-18	16.8900	16.9000	16.8900	16.9000	+0.118%	600	+27.751%
2023-07-17	16.8800	16.8800	16.8800	16.8800	-2.371%	500	+27.903%
2023-07-14	16.9000	17.2900	16.9000	17.2900	+2.126%	33,400	+24.870%
2023-07-13	16.9900	17.0000	16.9300	16.9300	+0.415%	900	+27.525%
2023-07-12	16.8500	16.8600	16.8500	16.8600	+0.059%	200	+28.055%
2023-07-11	16.8500	16.8500	16.8500	16.8500	0.000%	1,100	+28.131%
2023-07-10	16.8500	16.8600	16.8500	16.8500	+0.778%	2,300	+28.131%
2023-07-07	16.7100	16.7200	16.7100	16.7200	+0.060%	800	+29.127%
2023-07-06	16.7000	16.7100	16.7000	16.7100	-1.764%	500	+29.204%
2023-07-05	16.8000	17.0100	16.8000	17.0100	-0.176%	1,300	+26.925%
2023-07-04	17.2500	17.2500	17.0400	17.0400	-0.059%	1,800	+26.702%
2023-06-29	17.0500	17.0500	17.0500	17.0500	+0.059%	1,000	+26.628%
2023-06-28	17.0300	17.0500	17.0200	17.0400	+0.059%	4,800	+26.702%
2023-06-27	17.0200	17.0300	17.0200	17.0300	-0.234%	5,850	+26.776%
2023-06-22	17.0500	17.0700	17.0500	17.0700	0.000%	942	+26.479%
2023-06-21	17.0700	17.0700	17.0700	17.0700	0.000%	3,100	+26.479%
2023-06-20	17.0800	17.0800	17.0700	17.0700	-0.756%	3,801	+26.479%
2023-06-15	17.1400	17.2000	17.0400	17.2000	+1.117%	2,968	+25.523%
2023-06-14	17.0100	17.0100	17.0100	17.0100	0.000%	200	+26.925%
2023-06-13	16.8000	17.0100	16.8000	17.0100	+1.856%	3,600	+26.925%
2023-06-12	16.7000	16.7000	16.7000	16.7000	-1.765%	2,500	+29.281%
2023-06-09	17.0000	17.0000	17.0000	17.0000	0.000%	175	+27.000%
2023-06-08	17.0000	17.0000	17.0000	17.0000	+1.190%	1,000	+27.000%
2023-06-07	16.7900	16.8000	16.7900	16.8000	+2.128%	700	+28.512%
2023-06-05	16.4600	16.4600	16.4500	16.4500	-0.604%	800	+31.246%
2023-06-02	16.4500	16.5500	16.4500	16.5500	+0.303%	950	+30.453%
2023-05-31	16.5000	16.5000	16.5000	16.5000	+1.227%	2,000	+30.848%
2023-05-29	16.5600	16.5600	16.2700	16.3000	+0.246%	3,670	+32.454%
2023-05-26	16.3000	16.3000	16.2600	16.2600	+0.619%	910	+32.780%
2023-05-25	16.8800	16.8800	16.1600	16.1600	-2.238%	3,967	+33.601%
2023-05-24	16.5100	16.5400	16.5100	16.5300	-0.181%	610	+30.611%
2023-05-23	17.0100	17.0100	16.4400	16.5600	-2.588%	1,366	+30.374%
2023-05-19	17.0000	17.0000	17.0000	17.0000	-0.118%	300	+27.000%
2023-05-18	17.0200	17.0200	17.0200	17.0200	-0.468%	230	+26.851%
2023-05-17	17.1100	17.1100	17.1000	17.1000	-1.156%	4,100	+26.257%
2023-05-16	17.3000	17.3000	17.3000	17.3000	+0.581%	2,100	+24.798%
2023-05-15	17.2000	17.2000	17.2000	17.2000	-0.290%	100	+25.523%
2023-05-12	17.2000	17.3500	17.2000	17.2500	+0.291%	3,200	+25.159%
2023-05-11	17.1900	17.2800	17.1700	17.2000	0.000%	3,600	+25.523%
2023-05-10	17.2000	17.2200	17.2000	17.2000	+0.292%	3,300	+25.523%
2023-05-09	17.2500	17.2500	17.1300	17.1500	-0.291%	4,400	+25.889%
2023-05-08	17.2500	17.2500	17.1800	17.2000	+1.176%	3,707	+25.523%
2023-05-04	17.2400	17.2500	17.0000	17.0000	-2.243%	1,100	+27.000%
2023-05-03	17.4800	17.4800	17.2500	17.3900	+0.753%	2,200	+24.152%
2023-05-02	17.3100	17.4500	17.2600	17.2600	-0.289%	9,200	+25.087%
2023-05-01	17.3000	17.4000	17.3000	17.3100	+0.058%	5,000	+24.726%
2023-04-27	17.3000	17.3000	17.3000	17.3000	0.000%	7,300	+24.798%
2023-04-26	17.3000	17.3000	17.3000	17.3000	0.000%	23,900	+24.798%
2023-04-25	17.2600	17.3000	17.2600	17.3000	-0.860%	2,000	+24.798%
2023-04-24	17.4500	17.4500	17.4500	17.4500	+0.867%	100	+23.725%
2023-04-21	17.4700	17.4700	17.3000	17.3000	-0.860%	5,600	+24.798%
2023-04-20	17.4500	17.4500	17.4500	17.4500	+2.346%	200	+23.725%
2023-04-19	17.0400	17.0500	17.0400	17.0500	+0.235%	300	+26.628%
2023-04-18	17.0100	17.0100	17.0100	17.0100	-0.117%	300	+26.925%
2023-04-17	17.0300	17.0300	17.0300	17.0300	-1.844%	207	+26.776%
2023-04-14	17.1000	17.3500	17.1000	17.3500	+1.999%	670	+24.438%
2023-04-13	16.9900	17.0100	16.9900	17.0100	+0.651%	5,500	+26.925%
2023-04-12	17.0000	17.0500	16.9000	16.9000	-0.588%	4,600	+27.751%
2023-04-11	16.9500	17.0000	16.9500	17.0000	+0.295%	2,350	+27.000%
2023-04-10	16.9500	16.9500	16.9500	16.9500	+0.893%	1,950	+27.375%
2023-04-06	16.8000	16.8000	16.8000	16.8000	-1.176%	200	+28.512%
2023-04-05	16.8000	17.0000	16.8000	17.0000	+0.592%	3,100	+27.000%
2023-04-04	16.9000	16.9000	16.9000	16.9000	-0.059%	2,714	+27.751%
2023-04-03	16.6600	16.9200	16.6600	16.9100	+0.955%	5,200	+27.676%
2023-03-31	16.7900	16.8100	16.6600	16.7500	+0.904%	3,615	+28.896%
2023-03-30	16.7000	16.7000	16.6000	16.6000	0.000%	400	+30.060%
2023-03-29	16.9500	16.9500	16.6000	16.6000	-1.659%	1,410	+30.060%
2023-03-28	16.8800	16.9000	16.8800	16.8800	-0.089%	7,000	+27.903%
2023-03-27	17.0000	17.0000	16.8950	16.8950	-0.383%	300	+27.789%
2023-03-24	16.9500	16.9600	16.9500	16.9600	+0.355%	1,600	+27.300%
2023-03-23	17.0800	17.0800	16.9000	16.9000	0.000%	3,735	+27.751%
2023-03-22	16.9900	17.0100	16.9000	16.9000	+0.237%	4,800	+27.751%
2023-03-20	17.0200	17.0200	16.8600	16.8600	-1.404%	1,600	+28.055%
2023-03-16	17.2300	17.2300	16.7400	17.1000	+2.703%	5,450	+26.257%
2023-03-15	17.0100	17.0100	16.6500	16.6500	-2.059%	2,600	+29.670%
2023-03-14	17.4000	17.5000	17.0000	17.0000	-0.585%	19,951	+27.000%
2023-03-13	17.3000	17.3000	17.1000	17.1000	-0.466%	5,100	+26.257%
2023-03-10	17.3500	17.3500	17.1700	17.1800	-1.547%	1,500	+25.669%
2023-03-09	17.4500	17.4500	17.4500	17.4500	-3.002%	1,500	+23.725%
2023-03-08	17.4000	17.9900	17.4000	17.9900	+3.689%	4,500	+20.011%
2023-03-07	17.3300	17.5600	17.3300	17.3500	-1.196%	2,300	+24.438%
2023-03-06	17.9400	18.1300	17.5600	17.5600	+0.343%	3,100	+22.950%
2023-03-03	18.0000	18.0000	17.4900	17.5000	-2.832%	12,364	+23.371%
2023-03-02	18.0200	18.0200	18.0100	18.0100	-1.044%	600	+19.878%
2023-03-01	18.2000	18.2000	18.2000	18.2000	0.000%	2,800	+18.626%
2023-02-28	18.5000	18.5000	18.2000	18.2000	-0.817%	1,300	+18.626%
2023-02-24	18.5900	18.5900	18.3500	18.3500	-0.918%	2,000	+17.657%
2023-02-23	18.5200	18.5200	18.5200	18.5200	-0.162%	700	+16.577%
2023-02-22	18.5500	18.5500	18.5500	18.5500	-0.054%	3,200	+16.388%
2023-02-21	18.7800	18.7800	18.5600	18.5600	+0.162%	1,035	+16.325%
2023-02-15	18.6300	18.6400	18.5300	18.5300	-1.384%	2,600	+16.514%
2023-02-14	18.7900	18.7900	18.7900	18.7900	-0.318%	600	+14.902%
2023-02-13	18.8800	18.8800	18.8500	18.8500	+0.266%	1,200	+14.536%
2023-02-10	18.9500	18.9500	18.6100	18.8000	-0.265%	3,500	+14.840%
2023-02-09	18.9500	18.9500	18.8500	18.8500	0.000%	1,100	+14.536%
2023-02-08	18.8500	18.8500	18.8500	18.8500	0.000%	1,100	+14.536%
2023-02-07	18.8500	18.8500	18.8500	18.8500	0.000%	2,800	+14.536%
2023-02-06	18.8500	18.8500	18.8500	18.8500	+0.802%	100	+14.536%
2023-02-03	18.6500	18.7400	18.6000	18.7000	-0.532%	3,150	+15.455%
2023-02-02	18.6100	18.8000	18.6000	18.8000	+1.512%	3,522	+14.840%
2023-01-31	18.5500	18.6500	18.5000	18.5200	-0.430%	8,200	+16.577%
2023-01-30	18.6000	18.6000	18.6000	18.6000	+0.541%	1,300	+16.075%
2023-01-26	18.4900	18.5000	18.4500	18.5000	+0.054%	3,409	+16.703%
2023-01-25	18.2500	18.4900	18.2500	18.4900	+1.315%	2,137	+16.766%
2023-01-24	18.2200	18.2500	18.2200	18.2500	0.000%	600	+18.301%
2023-01-23	18.3500	18.4500	18.1600	18.2500	+0.275%	1,914	+18.301%
2023-01-20	18.2500	18.2500	18.2000	18.2000	+0.442%	4,200	+18.626%
2023-01-19	18.0200	18.1200	18.0200	18.1200	+0.611%	800	+19.150%
2023-01-18	17.8500	18.0100	17.8500	18.0100	+1.408%	1,400	+19.878%
2023-01-17	17.9900	17.9900	17.7600	17.7600	0.000%	1,500	+21.565%
2023-01-16	18.1200	18.1200	17.7600	17.7600	-1.058%	700	+21.565%
2023-01-13	17.7500	17.9600	17.7500	17.9500	+1.470%	2,658	+20.279%
2023-01-12	17.8700	17.9600	17.6900	17.6900	-0.113%	2,576	+22.046%
2023-01-11	17.7100	17.7100	17.7100	17.7100	-0.784%	350	+21.909%
2023-01-09	17.8500	17.8500	17.8500	17.8500	+2.058%	384	+20.952%
2023-01-05	17.5400	17.5400	17.4900	17.4900	-0.342%	400	+23.442%
2023-01-04	17.2050	17.5500	16.9900	17.5500	+4.093%	2,067	+23.020%
2023-01-03	16.8600	16.8600	16.8600	16.8600	-0.824%	377	+28.055%
2022-12-30	17.2500	17.2500	17.0000	17.0000	+0.890%	1,700	+27.000%
2022-12-28	16.8600	17.1100	16.8500	16.8500	-0.059%	20,319	+28.131%
2022-12-23	16.8900	16.9500	16.8600	16.8600	+0.357%	2,718	+28.055%
2022-12-22	16.8000	16.8000	16.8000	16.8000	+0.901%	9,800	+28.512%
2022-12-21	16.6800	16.7000	16.6500	16.6500	-0.359%	4,900	+29.670%
2022-12-20	16.6900	16.7100	16.6100	16.7100	-1.183%	13,316	+29.204%
2022-12-16	16.6500	16.9500	16.6100	16.9100	+1.745%	10,119	+27.676%
2022-12-15	16.6500	16.6500	16.6100	16.6200	-0.240%	7,900	+29.904%
2022-12-14	16.8500	16.8500	16.6600	16.6600	+0.060%	1,500	+29.592%
2022-12-13	16.6100	16.6500	16.6100	16.6500	+0.241%	3,171	+29.670%
2022-12-12	16.6100	17.0000	16.6100	16.6100	+0.667%	5,500	+29.982%
2022-12-09	16.4500	16.6100	16.4500	16.5000	+0.182%	7,038	+30.848%
2022-12-08	16.4500	16.4700	16.4500	16.4700	-0.903%	27,427	+31.087%
2022-12-07	16.8000	16.8000	16.4100	16.6200	-0.180%	5,700	+29.904%
2022-12-06	16.7400	16.7400	16.6000	16.6500	-0.538%	6,800	+29.670%
2022-12-05	16.6500	16.7400	16.6000	16.7400	+0.661%	9,347	+28.973%

.dark-mode .dKjyBb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKjyBb{ color: #333333; background-color: white; border: 2px solid #333333; }BIP-ABROOKFIELD INFSTCTR PTNR LP CLstock TSE

BIP-A
BROOKFIELD INFSTCTR PTNR LP CL
stock TSE