Dark

BIP-B
BROOKFIELD INFSTCR PTNR LP 3 CLASS A PFD
stock TSE

Inactive

Aug 2, 2024

24.50CAD-0.810%(-0.20)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.2800	24.5000	24.2800	24.5000	-0.810%	500	0.000%
2024-08-01	24.7900	24.7900	24.7000	24.7000	+0.488%	300	-0.810%
2024-07-31	24.6700	24.6700	24.3200	24.5800	-0.365%	11,787	-0.325%
2024-07-30	24.6700	24.6700	24.6700	24.6700	+0.081%	1,800	-0.689%
2024-07-29	24.5000	24.6500	24.5000	24.6500	-0.364%	40,200	-0.609%
2024-07-26	24.6000	24.9100	24.6000	24.7400	-0.242%	7,887	-0.970%
2024-07-24	24.6300	24.8000	24.6300	24.8000	+0.731%	500	-1.210%
2024-07-23	24.5500	24.6200	24.5100	24.6200	-0.122%	1,495	-0.487%
2024-07-22	24.5000	24.6500	24.5000	24.6500	+1.149%	1,200	-0.609%
2024-07-19	24.3700	24.5500	24.3700	24.3700	-0.895%	3,214	+0.533%
2024-07-18	24.5000	24.6200	24.5000	24.5900	+0.367%	3,800	-0.366%
2024-07-17	24.4000	24.5000	24.4000	24.5000	+0.657%	2,125	0.000%
2024-07-15	24.3100	24.3400	24.3100	24.3400	+0.165%	2,100	+0.657%
2024-07-12	24.4000	24.4000	24.3000	24.3000	-0.897%	1,500	+0.823%
2024-07-11	24.7000	24.7000	24.5200	24.5200	-0.729%	13,001	-0.082%
2024-07-10	24.7100	24.7100	24.7000	24.7000	-0.723%	2,700	-0.810%
2024-07-09	24.8900	24.9000	24.8800	24.8800	+0.525%	2,200	-1.527%
2024-07-08	24.7500	24.7500	24.7500	24.7500	0.000%	2,047	-1.010%
2024-07-05	24.3600	24.7500	24.3600	24.7500	+1.310%	3,200	-1.010%
2024-07-04	24.3400	24.4300	24.3400	24.4300	+0.494%	2,000	+0.287%
2024-07-03	24.2400	24.3100	24.2000	24.3100	+0.413%	5,561	+0.782%
2024-07-02	23.9600	24.2100	23.9600	24.2100	-0.083%	901	+1.198%
2024-06-28	24.0700	24.2300	24.0400	24.2300	+0.331%	2,306	+1.114%
2024-06-27	24.2300	24.2300	24.1000	24.1500	-0.330%	2,757	+1.449%
2024-06-26	24.2300	24.2300	24.2300	24.2300	-0.329%	800	+1.114%
2024-06-25	24.3100	24.3200	24.3100	24.3100	+0.247%	1,793	+0.782%
2024-06-24	24.3600	24.3600	24.2300	24.2500	-0.940%	1,500	+1.031%
2024-06-21	24.0200	24.4800	24.0100	24.4800	+1.788%	3,500	+0.082%
2024-06-20	24.1800	24.1800	24.0400	24.0500	+0.418%	4,262	+1.871%
2024-06-19	23.9000	23.9500	23.9000	23.9500	0.000%	3,339	+2.296%
2024-06-18	23.9300	23.9500	23.9200	23.9500	-0.042%	10,413	+2.296%
2024-06-17	24.0500	24.0500	23.9500	23.9600	-0.581%	34,800	+2.254%
2024-06-14	24.1500	24.1500	24.0700	24.1000	-0.207%	6,756	+1.660%
2024-06-13	24.1500	24.1500	24.1500	24.1500	0.000%	2,500	+1.449%
2024-06-12	24.2000	24.4000	24.1500	24.1500	-0.371%	7,682	+1.449%
2024-06-11	24.1100	24.2400	24.1100	24.2400	0.000%	3,600	+1.073%
2024-06-10	24.2400	24.2400	24.2400	24.2400	+0.373%	200	+1.073%
2024-06-07	24.1500	24.1500	24.1500	24.1500	-0.943%	300	+1.449%
2024-06-05	24.0000	24.3800	24.0000	24.3800	+0.952%	5,600	+0.492%
2024-06-04	24.1500	24.2000	24.1500	24.1500	-0.165%	4,600	+1.449%
2024-06-03	24.0500	24.1900	24.0500	24.1900	+0.792%	1,800	+1.282%
2024-05-31	24.0000	24.0500	23.9500	24.0000	-1.599%	3,700	+2.083%
2024-05-30	24.4800	24.4800	24.3900	24.3900	-0.205%	400	+0.451%
2024-05-28	24.2200	24.4400	24.2200	24.4400	-0.245%	400	+0.245%
2024-05-27	24.3000	24.5000	24.3000	24.5000	+0.740%	7,346	0.000%
2024-05-24	24.4200	24.4200	24.3000	24.3200	-0.205%	5,061	+0.740%
2024-05-23	24.2000	24.3700	24.1900	24.3700	+0.702%	8,759	+0.533%
2024-05-22	24.4000	24.4000	24.2000	24.2000	+0.124%	1,400	+1.240%
2024-05-21	24.1700	24.1700	24.1700	24.1700	+0.166%	400	+1.365%
2024-05-17	24.3500	24.3500	24.1300	24.1300	-0.903%	200	+1.533%
2024-05-15	24.0500	24.3500	24.0500	24.3500	0.000%	1,800	+0.616%
2024-05-13	24.0100	24.3500	24.0000	24.3500	+0.828%	3,100	+0.616%
2024-05-10	24.1000	24.1500	23.9900	24.1500	+1.727%	2,984	+1.449%
2024-05-09	23.8600	23.8600	23.7400	23.7400	-1.001%	200	+3.201%
2024-05-08	24.1100	24.2000	23.9800	23.9800	-1.236%	2,700	+2.168%
2024-05-07	24.0000	24.2800	24.0000	24.2800	-0.287%	1,300	+0.906%
2024-05-06	24.3500	24.3500	24.3500	24.3500	-0.368%	199	+0.616%
2024-05-02	24.4400	24.4400	24.4400	24.4400	+0.164%	1,795	+0.245%
2024-05-01	24.0000	24.4000	23.9800	24.4000	+0.370%	2,026	+0.410%
2024-04-30	23.8000	24.3100	23.8000	24.3100	+1.971%	10,822	+0.782%
2024-04-29	23.7800	23.8400	23.7800	23.8400	+0.591%	8,341	+2.768%
2024-04-26	23.6100	23.7000	23.6100	23.7000	-0.084%	4,740	+3.376%
2024-04-24	23.5100	23.8000	23.5100	23.7200	+0.254%	3,200	+3.288%
2024-04-23	23.5200	23.6600	23.5200	23.6600	-0.084%	915	+3.550%
2024-04-22	23.6500	23.6800	23.6500	23.6800	-0.084%	2,325	+3.463%
2024-04-19	23.6400	23.7000	23.6400	23.7000	-0.211%	4,005	+3.376%
2024-04-18	23.7500	23.7500	23.7500	23.7500	+0.423%	4,100	+3.158%
2024-04-16	23.6500	23.6500	23.6500	23.6500	0.000%	300	+3.594%
2024-04-15	23.7600	23.7600	23.6500	23.6500	-0.755%	2,600	+3.594%
2024-04-12	23.8900	23.8900	23.8300	23.8300	+0.337%	1,203	+2.812%
2024-04-11	23.7000	23.7500	23.7000	23.7500	+0.423%	1,189	+3.158%
2024-04-10	23.6300	23.6500	23.6200	23.6500	+0.553%	3,500	+3.594%
2024-04-08	23.5200	23.5200	23.5200	23.5200	-0.042%	400	+4.167%
2024-04-05	23.7700	23.7700	23.5300	23.5300	-1.342%	2,387	+4.122%
2024-04-04	23.6000	23.8500	23.6000	23.8500	+0.421%	500	+2.725%
2024-04-03	23.6700	23.7700	23.6700	23.7500	+0.338%	60,000	+3.158%
2024-04-02	23.7500	23.8300	23.6600	23.6700	-0.169%	3,386	+3.507%
2024-04-01	23.5000	23.7100	23.5000	23.7100	+2.198%	3,073	+3.332%
2024-03-27	22.8900	23.3700	22.8900	23.2000	+2.655%	7,457	+5.603%
2024-03-26	22.4400	22.6000	22.4400	22.6000	+0.668%	7,300	+8.407%
2024-03-25	22.3100	22.4500	22.3100	22.4500	+0.899%	1,325	+9.131%
2024-03-22	22.2000	22.3000	22.2000	22.2500	+0.225%	5,604	+10.112%
2024-03-21	22.2500	22.2500	22.2000	22.2000	-0.225%	4,800	+10.360%
2024-03-20	22.2100	22.2500	22.2100	22.2500	-0.224%	4,200	+10.112%
2024-03-19	22.2200	22.3000	22.2200	22.3000	+0.270%	200	+9.865%
2024-03-15	22.0800	22.2400	22.0700	22.2400	+0.679%	500	+10.162%
2024-03-14	22.0900	22.1100	22.0900	22.0900	+0.091%	4,900	+10.910%
2024-03-13	22.3100	22.3100	22.0700	22.0700	-0.451%	9,500	+11.010%
2024-03-12	22.1700	22.1700	22.1700	22.1700	0.000%	400	+10.510%
2024-03-11	22.1700	22.1700	22.1700	22.1700	-0.090%	1,100	+10.510%
2024-03-07	22.2500	22.2500	22.1900	22.1900	-0.716%	1,500	+10.410%
2024-03-06	22.2000	22.3500	22.2000	22.3500	+0.903%	2,049	+9.620%
2024-02-29	22.2700	22.2700	22.1500	22.1500	+0.226%	600	+10.609%
2024-02-28	22.1000	22.1000	22.1000	22.1000	-1.427%	200	+10.860%
2024-02-27	22.4300	22.4300	22.3500	22.4200	-0.045%	1,200	+9.277%
2024-02-26	22.4200	22.4300	22.4200	22.4300	+0.223%	700	+9.229%
2024-02-23	22.4900	22.4900	22.3400	22.3800	-0.178%	5,200	+9.473%
2024-02-22	22.3500	22.4200	22.3300	22.4200	+0.583%	5,800	+9.277%
2024-02-21	22.6000	22.6000	22.2900	22.2900	-0.491%	500	+9.915%
2024-02-20	22.4000	22.4100	22.4000	22.4000	-0.223%	2,000	+9.375%
2024-02-16	22.5100	22.5100	22.4000	22.4500	-0.927%	3,800	+9.131%
2024-02-15	22.7000	22.7000	22.3300	22.6600	-0.176%	1,710	+8.120%
2024-02-14	22.4700	22.7000	22.4600	22.7000	+0.710%	8,600	+7.930%
2024-02-13	22.9600	22.9600	22.5400	22.5400	-1.140%	730	+8.696%
2024-02-12	23.0000	23.0000	22.8000	22.8000	-0.826%	1,400	+7.456%
2024-02-09	22.9900	22.9900	22.9900	22.9900	-0.043%	285	+6.568%
2024-02-08	22.7500	23.0000	22.7500	23.0000	+1.322%	1,300	+6.522%
2024-02-07	22.6500	22.7000	22.6500	22.7000	+0.221%	2,100	+7.930%
2024-02-06	22.8000	22.8500	22.6500	22.6500	-1.048%	1,500	+8.168%
2024-02-02	22.9800	22.9800	22.8500	22.8900	-0.087%	2,700	+7.034%
2024-02-01	22.9700	22.9700	22.8800	22.9100	-0.391%	1,700	+6.940%
2024-01-31	22.9300	23.0100	22.8500	23.0000	-0.519%	3,100	+6.522%
2024-01-30	23.1600	23.1600	23.1200	23.1200	-1.784%	2,100	+5.969%
2024-01-29	23.5000	23.5400	23.5000	23.5400	-0.254%	2,358	+4.078%
2024-01-26	23.4500	23.6000	23.4500	23.6000	-0.422%	3,750	+3.814%
2024-01-25	23.8000	23.8000	23.6500	23.7000	-0.546%	45,593	+3.376%
2024-01-24	23.7200	23.8300	23.6600	23.8300	-0.042%	1,433	+2.812%
2024-01-23	23.7500	23.8400	23.7200	23.8400	-0.251%	2,300	+2.768%
2024-01-22	24.4500	24.4500	23.9000	23.9000	-2.409%	1,101	+2.510%
2024-01-19	24.3200	24.4900	23.8000	24.4900	-0.730%	153,072	+0.041%
2024-01-18	22.8000	24.6700	22.8000	24.6700	+7.965%	7,150	-0.689%
2024-01-17	22.8500	22.8500	22.8500	22.8500	0.000%	300	+7.221%
2024-01-16	22.7800	22.8500	22.7800	22.8500	-0.868%	1,100	+7.221%
2024-01-15	22.5500	23.1950	22.5500	23.0500	+0.261%	2,600	+6.291%
2024-01-12	22.7400	22.9900	22.7400	22.9900	+1.055%	8,500	+6.568%
2024-01-11	22.7500	22.7500	22.7500	22.7500	+0.397%	300	+7.692%
2024-01-10	22.6100	22.7900	22.5100	22.6600	+0.265%	1,191	+8.120%
2024-01-09	22.4900	22.6400	22.4900	22.6000	+2.032%	3,470	+8.407%
2024-01-08	22.0900	22.5000	22.0900	22.1500	+0.454%	3,200	+10.609%
2024-01-05	21.9000	22.0500	21.9000	22.0500	+0.731%	3,850	+11.111%
2024-01-04	21.6000	21.8900	21.5900	21.8900	+1.578%	2,000	+11.923%
2024-01-03	21.5300	21.5800	21.4400	21.5500	+0.326%	1,800	+13.689%
2024-01-02	21.1000	21.4800	21.1000	21.4800	-0.047%	1,100	+14.060%
2023-12-29	21.3200	21.4900	21.3200	21.4900	+0.987%	5,200	+14.007%
2023-12-27	21.0000	21.4000	20.9900	21.2800	-0.561%	12,095	+15.132%
2023-12-22	21.1000	21.4000	21.1000	21.4000	+1.663%	1,100	+14.486%
2023-12-21	21.0200	21.1400	21.0100	21.0500	-0.379%	2,904	+16.390%
2023-12-20	21.2500	21.2500	21.0100	21.1300	-0.236%	3,650	+15.949%
2023-12-19	21.2000	21.2500	21.1300	21.1800	+0.142%	5,800	+15.675%
2023-12-18	21.2300	21.2500	21.1500	21.1500	+0.666%	2,800	+15.839%
2023-12-15	21.0000	21.0100	21.0000	21.0100	+0.048%	2,300	+16.611%
2023-12-14	21.1000	21.1100	20.5000	21.0000	+0.382%	12,395	+16.667%
2023-12-13	20.2500	21.2000	20.2500	20.9200	-1.553%	44,050	+17.113%
2023-12-12	21.2100	21.2500	21.2000	21.2500	-0.932%	2,400	+15.294%
2023-12-08	21.2700	21.4500	21.2700	21.4500	+0.281%	58,500	+14.219%
2023-12-07	21.3900	21.3900	21.3900	21.3900	+0.896%	2,430	+14.540%
2023-12-06	21.1500	21.2000	21.1000	21.2000	+0.904%	26,900	+15.566%
2023-12-05	20.8000	21.1000	20.7800	21.0100	+1.010%	79,065	+16.611%
2023-12-04	20.8200	20.9500	20.7500	20.8000	-0.763%	17,900	+17.788%
2023-12-01	21.0100	21.0100	20.9000	20.9600	-0.190%	46,630	+16.889%
2023-11-30	21.1000	21.2600	21.0000	21.0000	-0.474%	15,100	+16.667%
2023-11-29	20.9100	21.1000	20.9000	21.1000	-0.472%	13,280	+16.114%
2023-11-28	21.1400	21.4200	21.1400	21.2000	+0.856%	13,100	+15.566%
2023-11-27	21.2500	21.2500	21.0100	21.0200	+0.048%	6,057	+16.556%
2023-11-24	21.0100	21.0100	21.0100	21.0100	+0.526%	100	+16.611%
2023-11-23	21.1000	21.1000	20.9000	20.9000	-0.476%	4,595	+17.225%
2023-11-22	20.5000	21.1200	20.5000	21.0000	+2.790%	5,600	+16.667%
2023-11-21	20.4000	20.4300	20.3000	20.4300	-0.341%	8,998	+19.922%
2023-11-20	20.3700	20.5600	20.3700	20.5000	+0.098%	6,800	+19.512%
2023-11-17	20.3500	20.4800	20.3000	20.4800	+0.688%	2,103	+19.629%
2023-11-16	20.4000	20.4500	20.3400	20.3400	+0.494%	4,700	+20.452%
2023-11-15	20.2100	20.3000	20.2100	20.2400	+0.049%	2,000	+21.047%
2023-11-14	20.2300	20.2300	20.2300	20.2300	-0.687%	100	+21.107%
2023-11-13	20.3700	20.3700	20.3700	20.3700	-0.634%	183	+20.275%
2023-11-10	20.2500	20.5200	20.2500	20.5000	-0.966%	1,900	+19.512%
2023-11-09	20.7600	20.7600	20.7000	20.7000	-0.289%	3,500	+18.357%
2023-11-08	20.7850	20.9400	20.7000	20.7600	-1.143%	1,800	+18.015%
2023-11-07	21.0000	21.0000	21.0000	21.0000	0.000%	400	+16.667%
2023-11-06	21.3000	21.3000	20.7500	21.0000	-0.943%	1,700	+16.667%
2023-11-03	21.2000	21.2000	21.2000	21.2000	+2.415%	400	+15.566%
2023-11-02	20.7100	20.7100	20.7000	20.7000	-0.241%	5,000	+18.357%
2023-11-01	20.7600	20.7600	20.7500	20.7500	-0.575%	1,000	+18.072%
2023-10-31	20.8700	20.8700	20.8700	20.8700	+2.054%	100	+17.393%
2023-10-30	20.2500	20.4500	20.2500	20.4500	-0.195%	3,075	+19.804%
2023-10-27	20.4900	20.4900	20.4900	20.4900	0.000%	200	+19.571%
2023-10-26	20.6800	20.6900	20.4900	20.4900	-2.336%	2,380	+19.571%
2023-10-24	21.0000	21.0200	20.9000	20.9800	-0.285%	7,689	+16.778%
2023-10-23	21.4100	21.4100	21.0400	21.0400	+0.190%	4,323	+16.445%
2023-10-20	20.9900	21.0000	20.9900	21.0000	0.000%	1,446	+16.667%
2023-10-19	21.3000	21.3000	20.9000	21.0000	-0.238%	12,197	+16.667%
2023-10-18	21.2500	21.2500	21.0500	21.0500	-0.941%	600	+16.390%
2023-10-17	21.4000	21.4000	21.2500	21.2500	-0.468%	7,512	+15.294%
2023-10-16	21.3500	21.3500	21.3500	21.3500	-0.698%	1,636	+14.754%
2023-10-13	21.5000	21.5000	21.5000	21.5000	+0.467%	452	+13.953%
2023-10-12	21.4500	21.4500	21.3500	21.4000	0.000%	3,600	+14.486%
2023-10-11	21.5000	21.5000	21.4000	21.4000	-0.372%	2,100	+14.486%
2023-10-10	21.6100	21.6100	21.3600	21.4800	+0.374%	2,600	+14.060%
2023-10-06	21.5000	21.5000	21.4000	21.4000	-0.465%	2,900	+14.486%
2023-10-05	21.5000	21.5000	21.5000	21.5000	0.000%	9,625	+13.953%
2023-10-04	21.5000	21.5000	21.5000	21.5000	-0.922%	556	+13.953%
2023-10-03	21.6000	21.7000	21.5000	21.7000	+0.463%	2,072	+12.903%
2023-10-02	21.4000	21.6100	21.4000	21.6000	+0.652%	4,027	+13.426%
2023-09-29	21.4700	21.4900	21.4600	21.4600	0.000%	80,533	+14.166%
2023-09-28	21.4600	21.4600	21.4600	21.4600	+0.140%	1,168	+14.166%
2023-09-27	21.4200	21.4300	21.4200	21.4300	+0.140%	472	+14.326%
2023-09-26	21.4000	21.4100	21.4000	21.4000	0.000%	6,540	+14.486%
2023-09-25	21.4200	21.4900	21.4000	21.4000	-0.047%	1,237	+14.486%
2023-09-22	21.4000	21.4100	21.4000	21.4100	+0.047%	7,825	+14.433%
2023-09-21	21.5000	21.5000	21.4000	21.4000	0.000%	7,000	+14.486%
2023-09-20	21.4000	21.4000	21.4000	21.4000	0.000%	1,000	+14.486%
2023-09-19	21.3000	21.4000	21.3000	21.4000	+0.469%	9,362	+14.486%
2023-09-18	21.3000	21.3000	21.3000	21.3000	0.000%	1,515	+15.023%
2023-09-15	21.3100	21.3100	21.3000	21.3000	0.000%	2,100	+15.023%
2023-09-14	21.3000	21.3000	21.3000	21.3000	0.000%	1,610	+15.023%
2023-09-13	21.3800	21.3800	21.2500	21.3000	+0.235%	4,355	+15.023%
2023-09-12	21.2500	21.2700	21.2400	21.2500	-0.047%	6,016	+15.294%
2023-09-11	21.2500	21.2600	21.2500	21.2600	+0.047%	2,400	+15.240%
2023-09-08	21.2500	21.2500	21.2500	21.2500	+0.331%	970	+15.294%
2023-09-07	21.1800	21.1800	21.1500	21.1800	+0.095%	4,300	+15.675%
2023-09-06	21.1600	21.1600	21.1600	21.1600	+0.666%	100	+15.784%
2023-09-05	21.0200	21.0200	21.0200	21.0200	0.000%	500	+16.556%
2023-09-01	21.0200	21.0200	21.0200	21.0200	-0.896%	1,235	+16.556%
2023-08-31	21.2000	21.2100	21.2000	21.2100	0.000%	1,406	+15.512%
2023-08-29	21.2000	21.2100	21.2000	21.2100	-1.349%	600	+15.512%
2023-08-28	21.1000	21.5000	21.1000	21.5000	+1.751%	2,400	+13.953%
2023-08-25	21.1300	21.1300	21.1300	21.1300	-0.213%	100	+15.949%
2023-08-24	21.1750	21.1750	21.1750	21.1750	+0.308%	100	+15.702%
2023-08-23	21.1100	21.1100	21.1100	21.1100	-0.047%	300	+16.059%
2023-08-22	21.1100	21.1200	21.1100	21.1200	+0.047%	300	+16.004%
2023-08-21	21.1100	21.1100	21.1100	21.1100	-0.047%	100	+16.059%
2023-08-18	21.2500	21.3000	21.1200	21.1200	0.000%	800	+16.004%
2023-08-17	21.1200	21.1200	21.1200	21.1200	+0.524%	100	+16.004%
2023-08-16	21.0700	21.0700	21.0000	21.0100	-0.756%	6,111	+16.611%
2023-08-15	21.1700	21.1700	21.1700	21.1700	+0.666%	100	+15.730%
2023-08-14	21.0500	21.0500	21.0300	21.0300	+0.048%	1,170	+16.500%
2023-08-11	21.1600	21.1800	21.0200	21.0200	-0.709%	850	+16.556%
2023-08-10	21.1200	21.1700	21.1200	21.1700	-1.029%	500	+15.730%
2023-08-04	21.3900	21.3900	21.1500	21.3900	+1.087%	2,200	+14.540%
2023-08-03	21.2000	21.3500	21.1600	21.1600	+0.762%	2,600	+15.784%
2023-08-02	21.1000	21.1000	21.0000	21.0000	-0.285%	2,300	+16.667%
2023-08-01	21.6500	21.6500	21.0600	21.0600	-0.894%	1,700	+16.334%
2023-07-31	21.2500	21.2500	21.2500	21.2500	+0.950%	25,800	+15.294%
2023-07-28	21.0500	21.0500	21.0500	21.0500	+0.238%	935	+16.390%
2023-07-27	21.0200	21.0200	21.0000	21.0000	-0.095%	800	+16.667%
2023-07-26	21.0400	21.0400	21.0100	21.0200	-0.849%	2,077	+16.556%
2023-07-24	21.0700	21.2000	21.0700	21.2000	+0.952%	700	+15.566%
2023-07-21	20.8500	21.2500	20.8500	21.0000	0.000%	4,811	+16.667%
2023-07-19	21.2500	21.2500	21.0000	21.0000	+0.719%	1,330	+16.667%
2023-07-18	20.8600	20.8600	20.8500	20.8500	-0.714%	1,100	+17.506%
2023-07-17	20.8000	21.0000	20.8000	21.0000	+0.913%	415	+16.667%
2023-07-14	20.7500	20.8100	20.7500	20.8100	+0.289%	2,500	+17.732%
2023-07-13	20.6100	20.8500	20.6100	20.7500	-0.480%	5,900	+18.072%
2023-07-12	20.8500	20.8500	20.8500	20.8500	-0.430%	600	+17.506%
2023-07-11	20.6900	20.9400	20.6900	20.9400	-1.226%	440	+17.001%
2023-07-07	21.2000	21.2200	21.2000	21.2000	+0.474%	998	+15.566%
2023-07-06	21.1500	21.1500	21.1000	21.1000	-0.236%	900	+16.114%
2023-07-05	21.1500	21.1500	21.1500	21.1500	0.000%	1,600	+15.839%
2023-07-04	21.1500	21.1500	21.1500	21.1500	-1.307%	500	+15.839%
2023-06-30	21.1500	21.4300	21.1500	21.4300	+1.805%	3,100	+14.326%
2023-06-29	21.0500	21.0500	21.0500	21.0500	+0.190%	300	+16.390%
2023-06-28	20.9500	21.1100	20.9500	21.0100	+0.334%	2,039	+16.611%
2023-06-27	21.3000	21.3000	20.9400	20.9400	-1.736%	1,575	+17.001%
2023-06-26	21.3100	21.3100	21.3100	21.3100	-1.388%	300	+14.969%
2023-06-23	21.6100	21.6100	21.6100	21.6100	+2.175%	180	+13.373%
2023-06-22	21.5000	21.5000	21.1500	21.1500	-1.628%	1,608	+15.839%
2023-06-21	21.5000	21.6000	21.5000	21.5000	0.000%	3,170	+13.953%
2023-06-20	21.5200	21.5200	21.5000	21.5000	0.000%	500	+13.953%
2023-06-19	21.5000	21.5000	21.5000	21.5000	0.000%	400	+13.953%
2023-06-16	21.5100	21.5500	21.5000	21.5000	0.000%	8,400	+13.953%
2023-06-15	21.5100	21.5300	21.5000	21.5000	-0.093%	700	+13.953%
2023-06-14	21.5200	21.5200	21.5200	21.5200	-1.284%	153	+13.848%
2023-06-13	21.8000	21.9000	21.8000	21.8000	-0.457%	2,100	+12.385%
2023-06-12	21.8000	21.9000	21.8000	21.9000	-0.228%	1,100	+11.872%
2023-06-09	21.9500	21.9500	21.9500	21.9500	0.000%	104	+11.617%
2023-06-08	21.9500	21.9500	21.9500	21.9500	+2.093%	306	+11.617%
2023-06-07	21.5400	21.5400	21.5000	21.5000	0.000%	3,000	+13.953%
2023-06-02	21.5000	21.5000	21.5000	21.5000	0.000%	500	+13.953%
2023-06-01	21.5000	21.5000	21.5000	21.5000	+0.047%	1,000	+13.953%
2023-05-31	21.4800	21.4900	21.3600	21.4900	+0.186%	4,000	+14.007%
2023-05-30	21.5000	21.5000	21.4000	21.4500	-1.379%	4,500	+14.219%
2023-05-29	21.7500	21.7500	21.7500	21.7500	+0.230%	100	+12.644%
2023-05-26	22.1900	22.1900	21.7000	21.7000	0.000%	300	+12.903%
2023-05-24	21.7100	22.0000	21.7000	21.7000	-0.686%	3,000	+12.903%
2023-05-23	22.0000	22.0000	21.8500	21.8500	-0.682%	4,756	+12.128%
2023-05-19	22.2000	22.2000	22.0000	22.0000	0.000%	2,100	+11.364%
2023-05-18	21.8800	22.0000	21.8800	22.0000	+0.457%	3,250	+11.364%
2023-05-17	21.8200	21.9000	21.7500	21.9000	0.000%	3,900	+11.872%
2023-05-16	21.8200	21.9000	21.8200	21.9000	+0.413%	2,500	+11.872%
2023-05-15	21.9000	21.9000	21.8100	21.8100	+0.046%	1,400	+12.334%
2023-05-12	21.7900	21.8000	21.7800	21.8000	-0.046%	300	+12.385%
2023-05-11	21.8800	21.9600	21.8100	21.8100	+0.414%	5,800	+12.334%
2023-05-09	21.7200	21.7200	21.7200	21.7200	+0.046%	431	+12.799%
2023-05-08	21.7100	21.7100	21.7100	21.7100	+0.277%	200	+12.851%
2023-05-04	21.8000	21.8200	21.6500	21.6500	-0.915%	4,516	+13.164%
2023-05-03	21.8100	21.8500	21.8100	21.8500	+0.183%	1,100	+12.128%
2023-05-02	21.8600	21.8900	21.8100	21.8100	-0.137%	1,409	+12.334%
2023-05-01	21.8400	21.8600	21.8100	21.8400	0.000%	1,400	+12.179%
2023-04-28	21.8300	21.8400	21.8300	21.8400	-0.046%	490	+12.179%
2023-04-27	21.6600	22.2000	21.6600	21.8500	-0.228%	2,450	+12.128%
2023-04-26	22.0000	22.0000	21.6500	21.9000	-0.455%	3,000	+11.872%
2023-04-25	22.0000	22.0000	22.0000	22.0000	-0.452%	475	+11.364%
2023-04-24	22.1000	22.1000	22.1000	22.1000	-0.450%	500	+10.860%
2023-04-21	22.3000	22.3000	22.2000	22.2000	0.000%	1,400	+10.360%
2023-04-20	22.2000	22.2000	22.2000	22.2000	+0.909%	1,900	+10.360%
2023-04-19	21.9800	22.0000	21.9800	22.0000	+0.871%	700	+11.364%
2023-04-18	21.9000	22.0000	21.8100	21.8100	-0.864%	2,300	+12.334%
2023-04-17	21.9000	22.0000	21.9000	22.0000	-0.452%	1,585	+11.364%
2023-04-14	21.9000	22.1000	21.9000	22.1000	+1.843%	600	+10.860%
2023-04-13	21.7000	21.7000	21.7000	21.7000	0.000%	1,100	+12.903%
2023-04-12	21.7000	21.7000	21.7000	21.7000	+1.166%	500	+12.903%
2023-04-11	21.5000	21.5000	21.4500	21.4500	+0.234%	1,400	+14.219%
2023-04-06	21.4600	21.4600	21.4000	21.4000	-0.972%	2,300	+14.486%
2023-04-05	21.7500	21.7500	21.6000	21.6100	-1.728%	2,100	+13.373%
2023-04-04	22.0000	22.0000	21.9900	21.9900	+2.327%	1,700	+11.414%
2023-04-03	21.4900	21.4900	21.4900	21.4900	0.000%	1,000	+14.007%
2023-03-31	21.5000	21.5000	21.4000	21.4900	-0.047%	2,443	+14.007%
2023-03-30	21.5200	21.6000	21.5000	21.5000	+0.703%	1,200	+13.953%
2023-03-29	21.5200	21.5200	21.3500	21.3500	-0.605%	4,082	+14.754%
2023-03-28	21.7900	22.2000	21.4600	21.4800	-2.186%	5,101	+14.060%
2023-03-27	22.0100	22.0100	21.9600	21.9600	-0.182%	2,307	+11.566%
2023-03-24	22.0000	22.0000	22.0000	22.0000	-0.091%	500	+11.364%
2023-03-23	22.2900	22.2900	22.0000	22.0200	-1.828%	9,100	+11.262%
2023-03-22	22.6000	22.6000	22.4300	22.4300	-1.189%	1,600	+9.229%
2023-03-21	22.8900	22.9000	22.7000	22.7000	-0.439%	2,245	+7.930%
2023-03-20	23.2500	23.2500	22.7400	22.8000	-2.813%	2,890	+7.456%
2023-03-17	23.9800	23.9800	23.2000	23.4600	+1.121%	2,200	+4.433%
2023-03-16	23.1200	23.2000	23.0000	23.2000	+0.433%	2,800	+5.603%
2023-03-15	23.5000	23.5000	23.0200	23.1000	-1.702%	2,095	+6.061%
2023-03-14	23.5000	23.5200	23.5000	23.5000	-0.085%	3,300	+4.255%
2023-03-13	23.9000	23.9000	23.5200	23.5200	+0.085%	600	+4.167%
2023-03-10	23.5500	23.5500	23.5000	23.5000	-0.085%	1,300	+4.255%
2023-03-09	23.5300	23.5300	23.5200	23.5200	-1.795%	3,000	+4.167%
2023-03-08	23.9000	23.9500	23.9000	23.9500	-0.167%	5,400	+2.296%
2023-03-07	24.0000	24.0000	23.9000	23.9900	-0.042%	4,400	+2.126%
2023-03-06	24.0300	24.0300	24.0000	24.0000	0.000%	900	+2.083%
2023-03-03	24.0000	24.0000	24.0000	24.0000	0.000%	3,010	+2.083%
2023-03-02	24.0000	24.0000	24.0000	24.0000	0.000%	2,750	+2.083%
2023-03-01	24.0000	24.0000	24.0000	24.0000	0.000%	6,200	+2.083%
2023-02-28	24.0000	24.0000	24.0000	24.0000	0.000%	5,000	+2.083%
2023-02-27	24.0000	24.0000	24.0000	24.0000	0.000%	15,250	+2.083%
2023-02-24	24.0500	24.1100	24.0000	24.0000	-0.208%	2,000	+2.083%
2023-02-23	24.1300	24.1300	24.0500	24.0500	-1.191%	926	+1.871%
2023-02-22	24.1400	24.3400	24.1400	24.3400	+0.829%	1,300	+0.657%
2023-02-21	24.1800	24.1800	24.1400	24.1400	-0.658%	900	+1.491%
2023-02-16	24.3200	24.3400	24.3000	24.3000	-0.205%	2,900	+0.823%
2023-02-15	24.3500	24.3500	24.3500	24.3500	+1.458%	116	+0.616%
2023-02-14	23.9600	24.0000	23.9000	24.0000	+0.418%	1,600	+2.083%
2023-02-13	24.0000	24.0000	23.9000	23.9000	-0.417%	3,600	+2.510%
2023-02-10	24.1500	24.3500	24.0000	24.0000	-1.437%	2,065	+2.083%
2023-02-09	24.3500	24.3600	24.3500	24.3500	+0.870%	3,400	+0.616%
2023-02-08	24.1400	24.1400	24.1400	24.1400	+1.258%	100	+1.491%
2023-02-07	23.5000	23.8400	23.5000	23.8400	+1.447%	3,500	+2.768%
2023-02-06	23.5500	23.5500	23.5000	23.5000	+0.128%	2,600	+4.255%
2023-02-03	23.4700	23.4700	23.4700	23.4700	-0.128%	100	+4.389%
2023-02-02	23.4600	23.5000	23.4600	23.5000	-0.085%	308	+4.255%
2023-02-01	23.5200	23.5200	23.5200	23.5200	-0.550%	200	+4.167%
2023-01-31	23.6500	23.6500	23.6500	23.6500	+0.085%	310	+3.594%
2023-01-30	23.6800	23.6800	23.4800	23.6300	-0.085%	1,100	+3.682%
2023-01-27	23.6500	23.6500	23.6500	23.6500	-0.672%	1,000	+3.594%
2023-01-26	23.4100	23.8100	23.4100	23.8100	+1.319%	500	+2.898%
2023-01-25	23.5000	23.5000	23.5000	23.5000	-1.385%	1,500	+4.255%
2023-01-24	23.8300	23.8300	23.8300	23.8300	-0.084%	200	+2.812%
2023-01-23	23.7500	23.8500	23.7500	23.8500	+1.489%	1,900	+2.725%
2023-01-20	23.6000	23.6000	23.4500	23.5000	-0.550%	900	+4.255%
2023-01-19	23.6200	23.6300	23.6200	23.6300	-0.922%	800	+3.682%
2023-01-18	23.4000	23.8500	23.4000	23.8500	+1.706%	1,600	+2.725%
2023-01-17	23.2000	23.4500	23.2000	23.4500	+1.165%	3,585	+4.478%
2023-01-16	23.2400	23.2400	23.1800	23.1800	+0.130%	700	+5.695%
2023-01-13	23.2400	23.2400	23.1500	23.1500	+0.521%	696	+5.832%
2023-01-12	23.0200	23.0300	23.0200	23.0300	+0.087%	300	+6.383%
2023-01-11	23.0000	23.0700	23.0000	23.0100	+0.043%	2,000	+6.475%
2023-01-10	22.9700	23.0000	22.9700	23.0000	+0.437%	7,200	+6.522%
2023-01-09	22.9000	22.9000	22.9000	22.9000	+1.778%	4,200	+6.987%
2023-01-06	22.3200	22.5800	22.3200	22.5000	+0.514%	4,100	+8.889%
2023-01-05	22.5000	22.5000	22.3850	22.3850	+0.381%	12,800	+9.448%
2023-01-03	22.2200	22.3000	22.2200	22.3000	+2.013%	1,350	+9.865%
2022-12-30	21.8000	21.8600	21.8000	21.8600	+1.533%	5,154	+12.077%
2022-12-29	22.5000	22.5000	21.5300	21.5300	-1.779%	8,563	+13.795%
2022-12-28	22.3100	22.3100	21.8300	21.9200	-1.395%	3,500	+11.770%
2022-12-23	22.3000	22.3000	22.2300	22.2300	-0.314%	4,360	+10.211%

.dark-mode .SGfDPl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGfDPl{ color: #333333; background-color: white; border: 2px solid #333333; }BIP-BBROOKFIELD INFSTCR PTNR LP 3 CLASS A PFDstock TSE

BIP-B
BROOKFIELD INFSTCR PTNR LP 3 CLASS A PFD
stock TSE