Brookfield Infrastructure Partners L.P. - Price History

Monthly price history for BIP-UN.TO (Brookfield Infrastructure Partners L.P.)

DateAdjusted priceReal price
August 2022 53.02 CAD 53.02 CAD
July 2022 51.02 CAD 51.02 CAD
June 2022 49.18 CAD 49.18 CAD
May 2022 50.33 CAD 50.33 CAD
April 2022 53.47 CAD 53.47 CAD
March 2022 55.19 CAD 55.19 CAD
February 2022 50.15 CAD 50.15 CAD
January 2022 49.95 CAD 49.95 CAD
December 2021 51.33 CAD 51.33 CAD
November 2021 48.42 CAD 48.42 CAD
October 2021 48.57 CAD 48.57 CAD
September 2021 47.49 CAD 47.49 CAD
August 2021 47.49 CAD 47.49 CAD
July 2021 45.00 CAD 45.00 CAD
June 2021 45.88 CAD 45.88 CAD
May 2021 43.54 CAD 43.54 CAD
April 2021 44.12 CAD 44.12 CAD
March 2021 44.73 CAD 44.73 CAD
February 2021 43.33 CAD 43.33 CAD
January 2021 44.51 CAD 44.51 CAD
December 2020 41.99 CAD 41.99 CAD
November 2020 43.03 CAD 43.03 CAD
October 2020 37.28 CAD 37.64 CAD
September 2020 41.52 CAD 41.92 CAD
August 2020 37.14 CAD 37.50 CAD
July 2020 35.82 CAD 36.57 CAD
June 2020 35.75 CAD 36.50 CAD
May 2020 35.84 CAD 36.59 CAD
April 2020 34.20 CAD 35.35 CAD
March 2020 31.91 CAD 32.98 CAD
February 2020 42.42 CAD 43.84 CAD
January 2020 44.07 CAD 46.03 CAD
December 2019 39.68 CAD 41.45 CAD
November 2019 42.34 CAD 44.22 CAD
October 2019 38.83 CAD 41.38 CAD
September 2019 38.59 CAD 41.13 CAD
August 2019 36.80 CAD 39.22 CAD
July 2019 33.62 CAD 36.24 CAD
June 2019 32.30 CAD 34.82 CAD
May 2019 32.10 CAD 34.61 CAD
April 2019 31.13 CAD 34.00 CAD
March 2019 31.32 CAD 34.21 CAD
February 2019 29.49 CAD 32.21 CAD
January 2019 28.05 CAD 31.06 CAD
December 2018 25.78 CAD 28.54 CAD
November 2018 27.73 CAD 30.70 CAD
October 2018 26.20 CAD 29.41 CAD
September 2018 27.48 CAD 30.84 CAD
August 2018 27.12 CAD 30.44 CAD
July 2018 27.65 CAD 31.44 CAD
June 2018 26.22 CAD 29.82 CAD
May 2018 25.66 CAD 29.17 CAD
April 2018 26.55 CAD 30.63 CAD
March 2018 27.09 CAD 31.25 CAD
February 2018 26.12 CAD 30.13 CAD
January 2018 26.04 CAD 30.45 CAD
December 2017 27.82 CAD 32.53 CAD
November 2017 27.17 CAD 31.76 CAD
October 2017 26.36 CAD 31.18 CAD
September 2017 25.99 CAD 30.75 CAD
August 2017 26.62 CAD 31.48 CAD
July 2017 23.84 CAD 28.53 CAD
June 2017 25.06 CAD 30.00 CAD
May 2017 25.82 CAD 30.90 CAD
April 2017 24.81 CAD 30.08 CAD
March 2017 23.74 CAD 28.78 CAD
February 2017 22.11 CAD 26.81 CAD
January 2017 20.44 CAD 25.15 CAD
December 2016 20.19 CAD 24.84 CAD
November 2016 19.13 CAD 23.53 CAD
October 2016 19.88 CAD 24.81 CAD
September 2016 19.90 CAD 24.84 CAD
August 2016 18.32 CAD 22.87 CAD
July 2016 17.44 CAD 22.09 CAD
June 2016 16.60 CAD 21.03 CAD
May 2016 15.93 CAD 20.19 CAD
April 2016 14.57 CAD 18.77 CAD
March 2016 15.07 CAD 19.42 CAD
February 2016 14.04 CAD 18.10 CAD
January 2016 13.36 CAD 17.57 CAD
December 2015 13.93 CAD 18.31 CAD
November 2015 14.75 CAD 19.38 CAD
October 2015 14.19 CAD 18.95 CAD
September 2015 12.70 CAD 16.97 CAD
August 2015 13.46 CAD 17.98 CAD
July 2015 14.10 CAD 18.83 CAD
June 2015 14.38 CAD 19.21 CAD
May 2015 13.91 CAD 18.58 CAD
April 2015 13.32 CAD 18.05 CAD
March 2015 14.52 CAD 19.68 CAD
February 2015 14.31 CAD 19.41 CAD
January 2015 13.12 CAD 18.06 CAD
December 2014 11.92 CAD 16.41 CAD
November 2014 11.70 CAD 16.11 CAD
October 2014 10.92 CAD 15.26 CAD
September 2014 10.16 CAD 14.21 CAD
August 2014 10.99 CAD 15.36 CAD
July 2014 10.03 CAD 14.24 CAD
June 2014 10.34 CAD 14.68 CAD
May 2014 10.23 CAD 14.52 CAD
April 2014 9.66 CAD 13.92 CAD
March 2014 9.83 CAD 14.18 CAD
February 2014 9.39 CAD 13.54 CAD
January 2014 8.98 CAD 13.19 CAD
December 2013 9.13 CAD 13.40 CAD
November 2013 8.93 CAD 13.11 CAD
October 2013 8.76 CAD 13.06 CAD
September 2013 8.36 CAD 12.47 CAD
August 2013 7.96 CAD 11.87 CAD
July 2013 7.92 CAD 12.02 CAD
June 2013 7.95 CAD 12.06 CAD
May 2013 7.80 CAD 11.83 CAD
April 2013 7.87 CAD 12.14 CAD
March 2013 7.82 CAD 12.05 CAD
February 2013 8.24 CAD 12.69 CAD
January 2013 7.32 CAD 11.46 CAD
December 2012 6.86 CAD 10.74 CAD
November 2012 6.64 CAD 10.39 CAD
October 2012 6.56 CAD 10.43 CAD
September 2012 6.74 CAD 10.72 CAD
August 2012 6.43 CAD 10.22 CAD
July 2012 6.24 CAD 10.08 CAD
June 2012 6.36 CAD 10.29 CAD
May 2012 6.00 CAD 9.69 CAD
April 2012 5.63 CAD 9.26 CAD
March 2012 5.70 CAD 9.37 CAD
February 2012 5.31 CAD 8.74 CAD
January 2012 5.29 CAD 8.71 CAD
December 2011 5.10 CAD 8.38 CAD
November 2011 4.73 CAD 7.78 CAD
October 2011 4.38 CAD 7.35 CAD
September 2011 4.47 CAD 7.51 CAD
August 2011 4.51 CAD 7.58 CAD
July 2011 4.06 CAD 6.96 CAD
June 2011 4.08 CAD 6.99 CAD
May 2011 4.05 CAD 6.93 CAD
April 2011 3.64 CAD 6.35 CAD
March 2011 3.53 CAD 6.16 CAD
February 2011 3.60 CAD 6.29 CAD
January 2011 3.57 CAD 6.23 CAD
December 2010 3.42 CAD 5.97 CAD
November 2010 3.54 CAD 6.18 CAD
October 2010 3.44 CAD 6.12 CAD
September 2010 3.16 CAD 5.63 CAD
August 2010 2.90 CAD 5.16 CAD
July 2010 2.72 CAD 4.97 CAD
June 2010 2.57 CAD 4.69 CAD
May 2010 2.53 CAD 4.62 CAD
April 2010 2.61 CAD 4.90 CAD
March 2010 2.60 CAD 4.87 CAD
February 2010 2.52 CAD 4.73 CAD
January 2010 2.38 CAD 4.60 CAD
December 2009 2.46 CAD 4.74 CAD
November 2009 2.26 CAD 4.37 CAD
October 2009 2.09 CAD 4.15 CAD
September 2009 7.28 CAD 11.80 CAD

BIP-UN.TO

List: canada

Price: 53.02CAD

52 week range price:
45.39
57.08

Dividend Yield: 3.94%

5-year range yield:
3.15%
4.31%

Forward Dividend Yield: 4.07%

Payout Ratio: 189.47%

Payout Ratio Range:
107.18%
456.52%

Dividend Per Share: 2.16 CAD

Earnings Per Share: 1.14 CAD

P/E Ratio: 16.13

Exchange: TOR

Sector: Utilities

Industry: Utilities—Diversified

Volume: 92765

Ebitda: 1.2 billion

Market Capitalization: 16.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 10.54%

DGR5: 11.43%

DGR10: 9.12%

Links: