Dark

BIP-F
BROOKFIELD INFRASTRUCTURE PARTNERS LP PFD F
stock TSE

Inactive

Aug 2, 2024

22.25CAD-1.549%(-0.35)5,336

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.6000	22.6000	22.2300	22.2500	-1.549%	5,336	0.000%
2024-08-01	22.6000	22.7000	22.6000	22.6000	+0.534%	2,868	-1.549%
2024-07-31	22.5000	22.5100	22.1800	22.4800	+0.178%	14,841	-1.023%
2024-07-30	22.2600	22.5000	22.2500	22.4400	-1.622%	4,367	-0.847%
2024-07-29	22.0700	22.8100	21.9300	22.8100	+4.585%	30,883	-2.455%
2024-07-26	21.8200	21.9900	21.7400	21.8100	+1.348%	5,656	+2.017%
2024-07-25	21.7900	21.7900	21.5200	21.5200	-1.239%	1,500	+3.392%
2024-07-24	21.6500	21.7900	21.5600	21.7900	+0.973%	2,300	+2.111%
2024-07-23	21.6900	21.8200	21.5800	21.5800	-0.507%	3,791	+3.105%
2024-07-22	21.6600	21.6900	21.6400	21.6900	+0.978%	4,600	+2.582%
2024-07-19	21.6800	21.6800	21.4800	21.4800	-0.371%	4,169	+3.585%
2024-07-18	21.5600	21.5600	21.5000	21.5600	+0.701%	9,890	+3.200%
2024-07-17	21.4100	21.4100	21.4100	21.4100	+0.234%	600	+3.923%
2024-07-16	21.3500	21.6000	21.3500	21.3600	-0.187%	5,866	+4.167%
2024-07-15	21.4800	21.5000	21.4000	21.4000	-0.419%	2,328	+3.972%
2024-07-12	21.3300	21.5000	21.3300	21.4900	+0.750%	4,870	+3.537%
2024-07-11	21.5000	21.5000	21.3300	21.3300	0.000%	4,100	+4.313%
2024-07-10	21.5100	21.7500	21.3200	21.3300	-1.341%	8,319	+4.313%
2024-07-09	21.5000	21.6200	21.3100	21.6200	+1.502%	3,271	+2.914%
2024-07-08	21.0100	21.3000	21.0000	21.3000	+1.284%	3,800	+4.460%
2024-07-05	21.3000	21.3000	21.0300	21.0300	+0.143%	2,700	+5.801%
2024-07-04	21.0100	21.2000	21.0000	21.0000	+0.239%	2,600	+5.952%
2024-07-03	21.2500	21.2500	20.9500	20.9500	+0.191%	1,200	+6.205%
2024-07-02	20.7400	20.9100	20.6000	20.9100	+0.529%	7,209	+6.408%
2024-06-28	20.8000	20.8000	20.7700	20.8000	+1.167%	5,530	+6.971%
2024-06-27	20.6200	20.6900	20.5200	20.5600	+1.381%	3,782	+8.220%
2024-06-26	20.3200	20.3700	20.2700	20.2800	+0.896%	4,775	+9.714%
2024-06-25	20.0000	20.1000	19.9800	20.1000	+0.954%	11,054	+10.697%
2024-06-24	19.7500	20.0400	19.7500	19.9100	+0.912%	1,400	+11.753%
2024-06-21	19.7500	19.8500	19.7200	19.7300	-0.253%	6,200	+12.772%
2024-06-20	19.6600	19.7800	19.6600	19.7800	+0.918%	3,550	+12.487%
2024-06-19	20.1000	20.1000	19.6000	19.6000	-1.705%	8,276	+13.520%
2024-06-18	20.0000	20.0000	19.9100	19.9400	+0.911%	6,176	+11.585%
2024-06-17	19.9000	20.1000	19.6500	19.7600	-1.299%	6,100	+12.601%
2024-06-14	20.3400	20.3400	20.0000	20.0200	-0.989%	2,470	+11.139%
2024-06-13	20.5500	20.5500	20.2200	20.2200	-1.125%	3,700	+10.040%
2024-06-12	21.1800	21.1800	20.3700	20.4500	-0.293%	3,000	+8.802%
2024-06-11	20.1000	20.8700	20.1000	20.5100	+2.910%	8,137	+8.484%
2024-06-10	20.6600	20.6800	19.9300	19.9300	-3.533%	1,400	+11.641%
2024-06-07	20.7500	20.7800	20.6500	20.6600	-0.577%	4,701	+7.696%
2024-06-06	20.7600	20.8600	20.7600	20.7800	-0.096%	6,101	+7.074%
2024-06-05	20.7100	20.8000	20.7100	20.8000	-0.048%	4,635	+6.971%
2024-06-04	21.0000	21.0000	20.8100	20.8100	-0.905%	7,000	+6.920%
2024-06-03	21.0000	21.0400	21.0000	21.0000	+0.575%	18,701	+5.952%
2024-05-31	21.0500	21.0500	20.6100	20.8800	-1.556%	7,700	+6.561%
2024-05-30	21.2400	21.2400	21.1000	21.2100	-0.141%	1,400	+4.903%
2024-05-29	21.3500	21.4400	21.2400	21.2400	-0.562%	12,500	+4.755%
2024-05-28	21.3600	21.3700	21.3500	21.3600	+0.329%	2,300	+4.167%
2024-05-27	21.0600	21.2900	21.0600	21.2900	+0.900%	10,522	+4.509%
2024-05-24	20.9200	21.2100	20.9200	21.1000	-0.284%	3,035	+5.450%
2024-05-23	20.9300	21.1600	20.9000	21.1600	+1.731%	8,510	+5.151%
2024-05-22	21.0000	21.0000	20.8000	20.8000	-0.240%	5,400	+6.971%
2024-05-21	20.9000	21.0200	20.8500	20.8500	-0.096%	5,192	+6.715%
2024-05-17	20.9400	21.0100	20.8500	20.8700	-0.334%	9,600	+6.612%
2024-05-16	20.9200	20.9500	20.9200	20.9400	+0.096%	6,400	+6.256%
2024-05-15	20.8800	21.2500	20.8500	20.9200	+0.819%	6,814	+6.358%
2024-05-14	20.7000	20.9900	20.7000	20.7500	+0.875%	5,400	+7.229%
2024-05-13	20.6200	20.6900	20.5700	20.5700	-0.867%	4,732	+8.167%
2024-05-10	20.7000	20.7500	20.5300	20.7500	+0.436%	8,580	+7.229%
2024-05-09	20.8000	20.8000	20.6600	20.6600	-0.673%	25,281	+7.696%
2024-05-08	20.8900	20.8900	20.7100	20.8000	-0.526%	6,874	+6.971%
2024-05-07	21.0000	21.0000	20.7200	20.9100	-0.429%	7,200	+6.408%
2024-05-06	20.9000	21.2400	20.9000	21.0000	+0.478%	5,600	+5.952%
2024-05-02	20.9400	20.9400	20.9000	20.9000	-0.191%	2,854	+6.459%
2024-05-01	20.5500	20.9400	20.5300	20.9400	+0.916%	501	+6.256%
2024-04-30	20.4000	20.7500	20.4000	20.7500	+2.267%	6,085	+7.229%
2024-04-29	20.3000	20.3000	20.2100	20.2900	-0.049%	1,600	+9.660%
2024-04-24	20.3000	20.3500	20.3000	20.3000	+0.049%	4,528	+9.606%
2024-04-23	20.5500	20.5500	20.2800	20.2900	-0.049%	3,702	+9.660%
2024-04-22	20.2100	20.3000	20.2100	20.3000	+0.694%	2,904	+9.606%
2024-04-19	20.1600	20.2700	20.1100	20.1600	-0.934%	7,249	+10.367%
2024-04-18	20.2300	20.3700	20.2300	20.3500	-0.828%	2,275	+9.337%
2024-04-16	20.3500	20.5200	20.3000	20.5200	+0.885%	6,798	+8.431%
2024-04-15	20.6500	20.6500	20.3400	20.3400	-1.406%	4,782	+9.390%
2024-04-12	20.7500	20.7500	20.6300	20.6300	-1.103%	4,284	+7.853%
2024-04-10	20.8000	20.8600	20.7500	20.8600	+0.288%	1,780	+6.663%
2024-04-05	21.0000	21.0000	20.8000	20.8000	-0.952%	600	+6.971%
2024-04-04	20.9900	21.0000	20.7000	21.0000	+1.449%	10,008	+5.952%
2024-04-03	21.2500	21.2500	20.7000	20.7000	-2.542%	7,540	+7.488%
2024-04-02	21.0500	21.2400	21.0500	21.2400	+0.903%	1,420	+4.755%
2024-04-01	21.0500	21.0500	21.0500	21.0500	+0.238%	200	+5.701%
2024-03-28	21.0000	21.0000	20.9900	21.0000	0.000%	1,400	+5.952%
2024-03-27	20.8100	21.0000	20.8100	21.0000	+0.575%	1,500	+5.952%
2024-03-26	20.8700	20.8800	20.8700	20.8800	+0.048%	2,328	+6.561%
2024-03-25	20.8700	20.9100	20.8000	20.8700	+0.773%	4,900	+6.612%
2024-03-22	20.8800	21.0300	20.7100	20.7100	-1.334%	5,065	+7.436%
2024-03-21	20.8900	21.0000	20.8700	20.9900	+0.575%	1,234	+6.003%
2024-03-20	20.8700	20.9000	20.8700	20.8700	+0.096%	3,500	+6.612%
2024-03-19	20.8500	20.8500	20.8500	20.8500	0.000%	900	+6.715%
2024-03-15	21.0000	21.0100	20.8500	20.8500	-0.762%	5,057	+6.715%
2024-03-14	20.8600	21.0100	20.8500	21.0100	+0.239%	5,690	+5.902%
2024-03-13	21.1000	21.1000	20.9600	20.9600	-0.898%	703	+6.155%
2024-03-11	21.1500	21.1500	21.1500	21.1500	+0.955%	100	+5.201%
2024-03-07	20.9600	21.0000	20.9500	20.9500	0.000%	3,500	+6.205%
2024-03-06	20.9500	20.9500	20.9500	20.9500	+0.335%	100	+6.205%
2024-03-04	20.9900	20.9900	20.8800	20.8800	-0.524%	1,900	+6.561%
2024-03-01	21.0000	21.0000	20.9000	20.9900	+0.431%	1,500	+6.003%
2024-02-29	21.1700	21.1700	20.9000	20.9000	+0.240%	1,390	+6.459%
2024-02-28	20.6600	20.8500	20.6600	20.8500	-0.997%	1,300	+6.715%
2024-02-27	21.0000	21.0600	20.8000	21.0600	+0.717%	2,400	+5.651%
2024-02-26	21.1100	21.1100	20.9100	20.9100	+0.384%	2,770	+6.408%
2024-02-23	21.1500	21.1500	20.8300	20.8300	-0.810%	6,245	+6.817%
2024-02-22	21.0700	21.0700	21.0000	21.0000	-0.238%	3,080	+5.952%
2024-02-21	21.0000	21.0500	21.0000	21.0500	0.000%	2,000	+5.701%
2024-02-20	21.0000	21.1500	21.0000	21.0500	+0.477%	7,950	+5.701%
2024-02-16	20.9000	20.9500	20.9000	20.9500	+0.287%	4,750	+6.205%
2024-02-15	20.8300	20.8900	20.8300	20.8900	+0.288%	1,200	+6.510%
2024-02-14	20.8500	20.8500	20.8300	20.8300	-0.096%	10,200	+6.817%
2024-02-13	20.8500	20.8600	20.8500	20.8500	+0.240%	7,900	+6.715%
2024-02-12	20.7500	20.8000	20.7500	20.8000	+0.483%	2,500	+6.971%
2024-02-09	20.6100	20.7000	20.6000	20.7000	0.000%	4,200	+7.488%
2024-02-08	21.0400	21.0400	20.7000	20.7000	-1.052%	1,328	+7.488%
2024-02-07	20.7400	20.9200	20.7400	20.9200	+1.751%	1,200	+6.358%
2024-02-06	21.1000	21.1000	20.5600	20.5600	-2.467%	17,964	+8.220%
2024-02-05	21.1900	21.1900	21.0800	21.0800	-0.753%	2,810	+5.550%
2024-02-02	21.1500	21.2400	21.1000	21.2400	-0.748%	3,050	+4.755%
2024-02-01	20.8700	21.4800	20.8000	21.4000	+2.638%	6,532	+3.972%
2024-01-31	20.8300	20.8600	20.7300	20.8500	+1.164%	5,800	+6.715%
2024-01-30	20.5000	20.6100	20.4500	20.6100	+0.782%	4,375	+7.957%
2024-01-29	20.4000	20.4500	20.3000	20.4500	+0.245%	6,530	+8.802%
2024-01-26	20.3000	20.4000	20.3000	20.4000	+0.493%	8,130	+9.069%
2024-01-25	20.4000	20.4000	20.3000	20.3000	-0.441%	5,974	+9.606%
2024-01-24	20.3000	20.3900	20.2700	20.3900	+0.443%	5,850	+9.122%
2024-01-23	20.2800	20.3000	20.2800	20.3000	+0.197%	850	+9.606%
2024-01-22	20.1100	20.3100	20.1100	20.2600	-0.197%	7,750	+9.822%
2024-01-19	20.1500	20.3000	20.0500	20.3000	+0.495%	18,144	+9.606%
2024-01-18	20.0500	20.2900	20.0500	20.2000	+1.253%	5,526	+10.149%
2024-01-17	20.0600	20.1900	19.9100	19.9500	-0.746%	3,089	+11.529%
2024-01-16	20.0600	20.2900	20.0500	20.1000	-0.050%	11,700	+10.697%
2024-01-15	20.0000	20.1100	19.9500	20.1100	+0.802%	4,000	+10.641%
2024-01-12	19.9000	19.9500	19.7500	19.9500	+0.554%	8,351	+11.529%
2024-01-11	19.9000	19.9000	19.7400	19.8400	-0.251%	8,920	+12.147%
2024-01-10	19.9000	19.9000	19.8400	19.8900	+0.658%	14,379	+11.865%
2024-01-09	19.8900	19.8900	19.7600	19.7600	+0.051%	9,300	+12.601%
2024-01-08	19.8400	19.9000	19.7500	19.7500	+0.765%	4,900	+12.658%
2024-01-05	19.5500	19.7000	19.5500	19.6000	+0.513%	3,325	+13.520%
2024-01-04	19.5000	19.6000	19.5000	19.5000	-0.409%	2,825	+14.103%
2024-01-03	19.6000	19.6000	19.5000	19.5800	-0.102%	4,350	+13.636%
2024-01-02	19.5900	19.6000	19.5900	19.6000	-0.051%	1,700	+13.520%
2023-12-29	19.5000	19.6100	19.5000	19.6100	+0.564%	4,450	+13.463%
2023-12-28	19.8400	19.8400	19.5000	19.5000	+0.412%	2,500	+14.103%
2023-12-27	19.4500	19.4900	19.2500	19.4200	-0.410%	8,100	+14.573%
2023-12-22	19.6900	19.6900	19.5000	19.5000	0.000%	9,570	+14.103%
2023-12-21	19.6000	19.6500	19.5000	19.5000	0.000%	6,900	+14.103%
2023-12-20	19.8000	19.8800	19.4500	19.5000	-0.864%	10,776	+14.103%
2023-12-19	19.5500	19.6700	19.5000	19.6700	+0.562%	11,268	+13.116%
2023-12-18	19.5000	19.6500	19.4000	19.5600	+1.875%	25,403	+13.753%
2023-12-15	19.3800	19.5100	18.9000	19.2000	-2.041%	12,304	+15.885%
2023-12-14	19.7300	19.7300	19.4400	19.6000	+0.616%	12,978	+13.520%
2023-12-13	19.0900	19.4800	18.9500	19.4800	+2.043%	26,704	+14.220%
2023-12-12	19.6000	19.7500	18.9500	19.0900	-1.522%	26,791	+16.553%
2023-12-08	19.1000	19.5000	19.1000	19.3850	+1.227%	4,897	+14.779%
2023-12-07	19.3500	19.6100	19.1500	19.1500	-2.096%	15,199	+16.188%
2023-12-06	19.5400	19.5900	19.3500	19.5600	+0.205%	13,700	+13.753%
2023-12-05	19.7000	20.0200	19.5200	19.5200	-1.215%	9,609	+13.986%
2023-12-04	19.9500	20.0700	19.7600	19.7600	-0.654%	26,634	+12.601%
2023-12-01	20.0000	20.0500	19.8500	19.8900	-0.798%	18,546	+11.865%
2023-11-30	19.9000	20.0500	19.9000	20.0500	+0.906%	7,936	+10.973%
2023-11-29	19.8500	20.0500	19.8500	19.8700	-0.650%	9,489	+11.978%
2023-11-28	19.9100	20.0100	19.8800	20.0000	+1.010%	4,500	+11.250%
2023-11-27	19.9500	20.0000	19.6300	19.8000	-0.802%	16,100	+12.374%
2023-11-24	19.8100	19.9600	19.7500	19.9600	+0.757%	4,100	+11.473%
2023-11-23	19.8100	19.8100	19.8100	19.8100	+0.917%	300	+12.317%
2023-11-22	19.5000	19.7400	19.5000	19.6300	+1.974%	11,185	+13.347%
2023-11-21	19.0800	19.4900	19.0800	19.2500	+1.316%	5,714	+15.584%
2023-11-20	19.5100	19.7500	19.0000	19.0000	-2.163%	2,400	+17.105%
2023-11-17	19.4400	19.4500	19.3100	19.4200	+0.155%	1,310	+14.573%
2023-11-16	19.2100	19.3900	19.1300	19.3900	+1.095%	1,600	+14.750%
2023-11-15	19.0200	19.1800	19.0100	19.1800	0.000%	5,618	+16.006%
2023-11-14	19.0800	19.2700	19.0000	19.1800	+0.947%	4,985	+16.006%
2023-11-13	19.0100	19.2800	19.0000	19.0000	-0.680%	9,509	+17.105%
2023-11-10	19.1800	19.2800	19.1000	19.1300	-0.829%	12,000	+16.309%
2023-11-09	19.1900	19.3200	19.1600	19.2900	+0.626%	17,829	+15.345%
2023-11-08	19.0000	19.1700	18.8500	19.1700	+1.968%	7,385	+16.067%
2023-11-07	18.9100	19.0100	18.8000	18.8000	+0.804%	8,160	+18.351%
2023-11-06	18.5000	18.6500	18.4000	18.6500	+1.359%	2,100	+19.303%
2023-11-03	18.2800	18.6500	18.2800	18.4000	-0.325%	9,826	+20.924%
2023-11-02	18.2800	18.7200	18.2800	18.4600	+1.040%	4,800	+20.531%
2023-11-01	18.2700	18.7500	18.2600	18.2700	-0.868%	7,048	+21.784%
2023-10-31	17.9800	18.4400	17.9700	18.4300	+1.543%	12,893	+20.727%
2023-10-30	17.7500	18.1500	17.6000	18.1500	+2.891%	15,147	+22.590%
2023-10-27	17.7700	17.8700	17.5000	17.6400	-1.287%	7,103	+26.134%
2023-10-26	18.0000	18.1200	17.8500	17.8700	+0.112%	18,244	+24.510%
2023-10-25	18.0500	18.1200	17.8500	17.8500	-2.459%	13,433	+24.650%
2023-10-24	18.4700	18.4700	18.2100	18.3000	-0.920%	12,652	+21.585%
2023-10-23	18.5000	18.5100	18.4600	18.4700	+0.054%	10,008	+20.466%
2023-10-20	18.6200	18.6200	18.4600	18.4600	-0.859%	4,266	+20.531%
2023-10-19	18.7000	18.7500	18.6200	18.6200	-0.746%	5,401	+19.495%
2023-10-18	18.8000	18.8000	18.6000	18.7600	-0.213%	6,299	+18.603%
2023-10-17	18.7800	18.8000	18.7500	18.8000	+0.106%	21,654	+18.351%
2023-10-16	18.8900	19.0500	18.6100	18.7800	-0.845%	9,271	+18.477%
2023-10-13	19.0000	19.0000	18.9400	18.9400	-0.316%	671	+17.476%
2023-10-12	18.8600	19.0000	18.8600	19.0000	0.000%	2,500	+17.105%
2023-10-11	19.2000	19.2100	18.8400	19.0000	-0.731%	14,808	+17.105%
2023-10-10	19.0000	19.2800	19.0000	19.1400	+1.270%	8,800	+16.249%
2023-10-06	18.9000	18.9000	18.7300	18.9000	+0.372%	2,800	+17.725%
2023-10-05	18.8000	18.8300	18.8000	18.8300	-0.895%	4,787	+18.163%
2023-10-04	19.7000	19.7500	18.8000	19.0000	-4.040%	6,618	+17.105%
2023-10-03	19.2500	19.8000	19.2500	19.8000	+1.538%	3,928	+12.374%
2023-10-02	19.1600	19.5000	19.1500	19.5000	-0.459%	5,692	+14.103%
2023-09-29	19.0000	19.5900	19.0000	19.5900	+2.835%	446	+13.578%
2023-09-28	19.0200	19.1400	19.0200	19.0500	-0.522%	1,933	+16.798%
2023-09-27	19.7000	19.7000	19.0900	19.1500	0.000%	3,801	+16.188%
2023-09-26	18.9100	19.3000	18.9100	19.1500	0.000%	8,941	+16.188%
2023-09-25	18.7500	19.2500	18.7500	19.1500	+1.216%	2,867	+16.188%
2023-09-22	18.8500	19.0800	18.8400	18.9200	-0.264%	4,139	+17.600%
2023-09-21	18.7500	18.9700	18.7400	18.9700	+1.716%	2,053	+17.290%
2023-09-20	18.4200	18.6500	18.4200	18.6500	+1.084%	6,085	+19.303%
2023-09-19	18.3000	18.5600	18.3000	18.4500	+0.820%	11,454	+20.596%
2023-09-18	18.2500	18.4000	18.2000	18.3000	+0.274%	13,380	+21.585%
2023-09-15	18.2100	18.3000	18.2100	18.2500	-0.707%	2,600	+21.918%
2023-09-14	18.4500	18.4500	18.2000	18.3800	-0.379%	5,173	+21.055%
2023-09-13	18.5400	18.5400	18.4000	18.4500	-0.432%	7,300	+20.596%
2023-09-12	18.6800	18.6800	18.5300	18.5300	-0.909%	2,412	+20.076%
2023-09-11	19.2400	19.2400	18.7000	18.7000	-1.319%	4,400	+18.984%
2023-09-08	19.0500	19.0600	18.8500	18.9500	-1.044%	6,928	+17.414%
2023-09-06	19.0000	19.3000	19.0000	19.1500	-0.519%	7,100	+16.188%
2023-09-05	19.2500	19.2500	19.2500	19.2500	-2.036%	430	+15.584%
2023-09-01	19.5200	19.6500	19.4900	19.6500	+0.204%	3,100	+13.232%
2023-08-31	19.8000	19.8000	19.6100	19.6100	-0.709%	1,521	+13.463%
2023-08-30	19.8000	19.8000	19.7500	19.7500	-0.853%	3,800	+12.658%
2023-08-29	20.0000	20.0000	19.9000	19.9200	+0.403%	5,500	+11.697%
2023-08-28	20.0100	20.0100	19.8400	19.8400	-0.800%	36,500	+12.147%
2023-08-25	20.0000	20.0200	20.0000	20.0000	0.000%	12,300	+11.250%
2023-08-24	20.2500	20.2500	20.0000	20.0000	-1.283%	5,515	+11.250%
2023-08-23	20.6500	20.6500	20.2600	20.2600	+0.796%	500	+9.822%
2023-08-22	20.5000	20.5000	20.1000	20.1000	-1.711%	10,200	+10.697%
2023-08-21	20.1000	20.4500	20.1000	20.4500	+1.691%	34,900	+8.802%
2023-08-18	20.1500	20.1500	20.1000	20.1100	-0.199%	3,100	+10.641%
2023-08-17	20.1000	20.2000	20.1000	20.1500	-0.690%	2,600	+10.422%
2023-08-16	20.0000	20.4300	20.0000	20.2900	+0.446%	1,850	+9.660%
2023-08-15	20.3300	20.3300	20.0200	20.2000	+2.020%	3,030	+10.149%
2023-08-14	20.0000	20.0000	19.8000	19.8000	0.000%	1,800	+12.374%
2023-08-11	20.2500	20.2500	19.8000	19.8000	+0.202%	4,100	+12.374%
2023-08-10	19.0500	20.0200	19.0500	19.7600	-0.453%	600	+12.601%
2023-08-09	20.8500	20.8500	19.7900	19.8500	-3.265%	4,250	+12.091%
2023-08-08	20.6400	20.7600	20.5100	20.5200	+0.049%	3,200	+8.431%
2023-08-04	21.2500	21.2500	20.5100	20.5100	-1.678%	3,765	+8.484%
2023-08-03	21.2500	21.2500	20.8600	20.8600	-1.835%	3,535	+6.663%
2023-08-02	21.2500	21.2500	21.2500	21.2500	0.000%	1,200	+4.706%
2023-08-01	21.3500	21.4500	21.2500	21.2500	-0.468%	2,250	+4.706%
2023-07-31	21.2000	21.3700	21.2000	21.3500	+0.708%	15,620	+4.215%
2023-07-28	21.0000	21.2000	21.0000	21.2000	+0.904%	11,790	+4.953%
2023-07-27	21.0000	21.0100	21.0000	21.0100	-0.427%	1,035	+5.902%
2023-07-26	21.0600	21.2500	20.7500	21.1000	+1.540%	17,421	+5.450%
2023-07-25	21.0500	21.0500	20.7700	20.7800	-1.236%	2,219	+7.074%
2023-07-24	20.9100	21.0400	20.7200	21.0400	+0.670%	2,200	+5.751%
2023-07-21	20.4300	20.9000	20.4300	20.9000	+2.451%	28,480	+6.459%
2023-07-20	20.4100	20.4100	20.4000	20.4000	-0.488%	900	+9.069%
2023-07-19	20.5200	20.5200	20.5000	20.5000	-0.822%	2,650	+8.537%
2023-07-18	20.1500	20.6700	20.1500	20.6700	+2.990%	8,500	+7.644%
2023-07-17	20.0700	20.0700	20.0700	20.0700	+0.300%	600	+10.862%
2023-07-14	19.8600	20.0100	19.8600	20.0100	+1.522%	1,600	+11.194%
2023-07-13	19.6500	19.7500	19.6400	19.7100	+0.613%	9,000	+12.887%
2023-07-12	19.4700	19.5900	19.3500	19.5900	+1.293%	4,055	+13.578%
2023-07-11	19.3300	19.3400	19.2500	19.3400	-0.821%	5,300	+15.047%
2023-07-10	19.4500	19.5000	19.4500	19.5000	+1.299%	7,500	+14.103%
2023-07-07	19.2500	19.2500	19.2500	19.2500	-0.517%	8,015	+15.584%
2023-07-06	19.5000	19.5000	19.3500	19.3500	-0.514%	1,300	+14.987%
2023-07-04	19.2400	19.4500	19.2400	19.4500	+0.258%	3,400	+14.396%
2023-06-30	19.3500	19.4000	19.3500	19.4000	+1.042%	1,800	+14.691%
2023-06-29	19.2200	19.2200	19.2000	19.2000	+0.209%	1,600	+15.885%
2023-06-28	19.1500	19.1600	19.1500	19.1600	+0.052%	3,000	+16.127%
2023-06-27	19.2000	19.2000	19.1500	19.1500	-0.726%	5,400	+16.188%
2023-06-23	19.3000	19.3000	19.1900	19.2900	+0.521%	3,700	+15.345%
2023-06-22	19.1900	19.1900	19.1500	19.1900	0.000%	3,003	+15.946%
2023-06-21	19.1500	19.1900	19.1500	19.1900	+0.209%	15,500	+15.946%
2023-06-20	19.1900	19.2000	19.1500	19.1500	-0.726%	20,700	+16.188%
2023-06-19	19.1500	19.2900	19.1500	19.2900	+0.731%	21,392	+15.345%
2023-06-16	19.1500	19.3300	19.1500	19.1500	-0.260%	2,400	+16.188%
2023-06-15	19.3000	19.3000	19.1500	19.2000	-0.467%	5,900	+15.885%
2023-06-14	19.1500	19.2900	19.1500	19.2900	+0.995%	2,353	+15.345%
2023-06-13	19.1000	19.1100	19.1000	19.1000	-0.261%	6,406	+16.492%
2023-06-12	19.1000	19.2000	19.1000	19.1500	+0.262%	10,200	+16.188%
2023-06-09	19.1000	19.2500	19.1000	19.1000	-0.105%	3,089	+16.492%
2023-06-08	19.2500	19.2500	19.0000	19.1200	+0.632%	3,100	+16.370%
2023-06-07	18.9500	19.1500	18.9500	19.0000	+0.264%	13,996	+17.105%
2023-06-06	19.1000	19.1000	18.9000	18.9500	-1.251%	3,200	+17.414%
2023-06-05	18.7500	19.1900	18.7500	19.1900	+2.074%	13,270	+15.946%
2023-06-02	18.8000	18.8000	18.7000	18.8000	+0.053%	9,700	+18.351%
2023-06-01	18.8000	18.8000	18.6500	18.7900	+0.053%	5,790	+18.414%
2023-05-31	18.5900	18.7800	18.5900	18.7800	+1.404%	1,500	+18.477%
2023-05-30	18.6000	18.6000	18.4900	18.5200	-1.121%	5,500	+20.140%
2023-05-29	18.7500	18.7500	18.6200	18.7300	+0.591%	3,200	+18.793%
2023-05-26	18.8000	18.8000	18.6200	18.6200	-0.799%	1,935	+19.495%
2023-05-25	18.8500	18.8500	18.6400	18.7700	-0.424%	1,100	+18.540%
2023-05-24	18.9000	18.9000	18.8000	18.8500	-0.737%	9,600	+18.037%
2023-05-23	19.2000	19.2000	18.9900	18.9900	-0.053%	1,478	+17.167%
2023-05-19	18.8500	19.0000	18.8500	19.0000	+0.742%	600	+17.105%
2023-05-18	19.0100	19.1000	18.8600	18.8600	0.000%	3,500	+17.975%
2023-05-17	18.9000	18.9000	18.8500	18.8600	-0.212%	3,100	+17.975%
2023-05-16	18.9000	18.9000	18.9000	18.9000	-0.526%	400	+17.725%
2023-05-15	19.0100	19.0900	19.0000	19.0000	0.000%	5,000	+17.105%
2023-05-12	19.0000	19.0000	18.9700	19.0000	+0.476%	9,313	+17.105%
2023-05-11	18.9100	19.1500	18.9100	18.9100	-0.526%	9,000	+17.663%
2023-05-10	18.9800	19.0100	18.9100	19.0100	+0.053%	5,150	+17.044%
2023-05-09	18.9400	19.0000	18.9400	19.0000	+0.053%	15,500	+17.105%
2023-05-08	18.9900	18.9900	18.9800	18.9900	+0.476%	1,100	+17.167%
2023-05-05	18.7700	18.9000	18.6200	18.9000	-0.683%	1,928	+17.725%
2023-05-03	19.1100	19.1100	18.9400	19.0300	+1.223%	1,900	+16.921%
2023-05-02	19.3000	19.3000	18.7800	18.8000	-2.591%	3,996	+18.351%
2023-05-01	19.4000	19.5200	19.3000	19.3000	-0.515%	2,333	+15.285%
2023-04-28	19.3000	19.4000	19.3000	19.4000	-0.513%	413	+14.691%
2023-04-27	19.5000	19.5000	19.5000	19.5000	+0.932%	519	+14.103%
2023-04-26	19.7000	19.7000	19.3200	19.3200	-1.879%	6,325	+15.166%
2023-04-25	19.6600	19.7000	19.6600	19.6900	-0.051%	4,600	+13.002%
2023-04-24	19.6400	19.8800	19.6400	19.7000	-0.656%	3,375	+12.944%
2023-04-21	19.0800	19.8300	19.0800	19.8300	+1.692%	12,641	+12.204%
2023-04-20	19.5000	19.5000	19.5000	19.5000	-1.015%	900	+14.103%
2023-04-19	19.5000	19.7000	19.5000	19.7000	+0.357%	5,100	+12.944%
2023-04-18	19.5300	19.6300	19.5300	19.6300	0.000%	300	+13.347%
2023-04-17	19.6300	19.7100	19.6300	19.6300	+0.307%	908	+13.347%
2023-04-14	19.5300	19.6200	19.3800	19.5700	+1.557%	1,700	+13.694%
2023-04-13	19.2300	19.2700	19.2300	19.2700	+0.104%	2,000	+15.464%
2023-04-12	19.2500	19.3100	19.1500	19.2500	-0.362%	4,662	+15.584%
2023-04-11	19.3600	19.3600	19.0900	19.3200	+1.099%	2,300	+15.166%
2023-04-10	19.1000	19.1500	19.1000	19.1100	+0.052%	1,000	+16.431%
2023-04-06	19.0300	19.1000	19.0200	19.1000	-1.292%	3,600	+16.492%
2023-04-05	19.6500	19.6500	19.3500	19.3500	-1.527%	2,600	+14.987%
2023-04-04	19.7500	19.7500	19.6500	19.6500	+1.813%	2,299	+13.232%
2023-04-03	19.2200	19.3000	19.2200	19.3000	+0.156%	3,200	+15.285%
2023-03-31	19.2900	19.2900	19.2200	19.2700	-0.310%	900	+15.464%
2023-03-30	19.2800	19.3300	19.1000	19.3300	-1.578%	7,300	+15.106%
2023-03-29	19.2800	19.6400	19.2800	19.6400	-1.751%	2,563	+13.289%
2023-03-28	19.6000	19.9900	19.6000	19.9900	+1.730%	700	+11.306%
2023-03-27	19.9300	19.9900	19.6500	19.6500	0.000%	2,200	+13.232%
2023-03-24	19.6500	19.6500	19.6500	19.6500	0.000%	500	+13.232%
2023-03-23	19.7500	19.7500	19.6500	19.6500	-0.557%	19,660	+13.232%
2023-03-22	19.7600	19.8000	19.7600	19.7600	+0.051%	5,300	+12.601%
2023-03-21	19.5300	19.7500	19.5000	19.7500	+1.023%	4,475	+12.658%
2023-03-20	19.2200	19.6000	19.2200	19.5500	-2.494%	1,600	+13.811%
2023-03-17	19.0100	20.0500	19.0100	20.0500	+4.482%	2,500	+10.973%
2023-03-16	19.0000	19.1900	19.0000	19.1900	+2.401%	8,000	+15.946%
2023-03-15	20.0000	20.0000	18.6000	18.7400	-5.114%	7,750	+18.730%
2023-03-14	20.5300	20.5300	19.7100	19.7500	+0.152%	3,320	+12.658%
2023-03-13	19.7500	20.8100	19.5000	19.7200	0.000%	3,720	+12.830%
2023-03-10	19.7200	19.7200	19.7200	19.7200	+1.128%	4,100	+12.830%
2023-03-09	20.4800	20.4800	19.2300	19.5000	-3.609%	4,213	+14.103%
2023-03-08	20.6200	20.6200	20.2300	20.2300	-1.844%	4,570	+9.985%
2023-03-07	20.9800	20.9800	20.6000	20.6100	-1.151%	12,700	+7.957%
2023-03-06	21.0000	21.1000	20.8500	20.8500	-1.325%	4,020	+6.715%
2023-03-03	21.2600	21.2600	21.0000	21.1300	+1.100%	13,300	+5.301%
2023-03-02	20.8600	21.0900	20.8500	20.9000	-0.429%	7,300	+6.459%
2023-03-01	21.0000	21.1300	20.9900	20.9900	-0.048%	5,650	+6.003%
2023-02-28	20.8000	21.0000	20.7000	21.0000	-0.095%	6,044	+5.952%
2023-02-27	21.3200	21.3200	20.9300	21.0200	-2.685%	7,071	+5.852%
2023-02-24	21.2700	21.6000	21.2700	21.6000	-0.690%	3,900	+3.009%
2023-02-23	21.9300	21.9300	21.7500	21.7500	+1.163%	550	+2.299%
2023-02-22	21.7700	21.7900	21.5000	21.5000	-0.046%	3,200	+3.488%
2023-02-21	21.6400	21.6400	21.3100	21.5100	+0.047%	2,100	+3.440%
2023-02-17	21.5100	21.5500	21.5000	21.5000	0.000%	3,000	+3.488%
2023-02-16	21.5600	21.9400	21.4300	21.5000	-1.149%	3,660	+3.488%
2023-02-15	21.5100	21.7500	21.5100	21.7500	+0.694%	2,750	+2.299%
2023-02-14	21.5000	21.6000	21.5000	21.6000	+0.935%	2,300	+3.009%
2023-02-13	21.2200	21.4000	21.2200	21.4000	-0.233%	3,000	+3.972%
2023-02-10	21.5000	21.6000	21.4500	21.4500	-0.279%	900	+3.730%
2023-02-09	21.0000	21.5100	21.0000	21.5100	+1.271%	1,800	+3.440%
2023-02-08	21.0500	21.7100	21.0500	21.2400	-0.748%	3,370	+4.755%
2023-02-07	21.1100	21.4000	21.1100	21.4000	+1.278%	8,800	+3.972%
2023-02-06	20.8000	21.1300	20.8000	21.1300	+2.772%	5,450	+5.301%
2023-02-03	20.5500	20.5600	20.5500	20.5600	+0.097%	900	+8.220%
2023-02-02	20.5200	20.5400	20.4100	20.5400	+0.195%	6,166	+8.325%
2023-02-01	20.5000	20.5000	20.5000	20.5000	+0.392%	16,400	+8.537%
2023-01-31	20.5000	20.5000	20.1100	20.4200	-0.390%	8,855	+8.962%
2023-01-30	20.3600	20.7500	20.3600	20.5000	+0.490%	8,400	+8.537%
2023-01-27	20.8000	20.8000	20.3800	20.4000	-0.730%	8,315	+9.069%
2023-01-26	20.9000	20.9000	20.5400	20.5500	-1.202%	7,713	+8.273%
2023-01-25	21.0000	21.1500	20.7500	20.8000	-0.952%	11,358	+6.971%
2023-01-24	21.0100	21.1500	21.0000	21.0000	-0.850%	3,300	+5.952%
2023-01-23	21.0000	21.1800	21.0000	21.1800	+0.857%	1,800	+5.052%

.dark-mode .xh6Tk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xh6Tk2{ color: #333333; background-color: white; border: 2px solid #333333; }BIP-FBROOKFIELD INFRASTRUCTURE PARTNERS LP PFD Fstock TSE

BIP-F
BROOKFIELD INFRASTRUCTURE PARTNERS LP PFD F
stock TSE