BROOKFIELD INFRA PARTNERS LP UN - Price History

Monthly price history for BIP-UN.TO (BROOKFIELD INFRA PARTNERS LP UN)

DateAdjusted priceReal price
April 2024 CA$41.26 CA$41.26
March 2024 CA$42.30 CA$42.30
February 2024 CA$38.66 CA$38.66
January 2024 CA$42.05 CA$42.05
December 2023 CA$41.76 CA$41.76
November 2023 CA$35.52 CA$35.52
October 2023 CA$31.06 CA$31.39
September 2023 CA$39.44 CA$39.86
August 2023 CA$42.51 CA$42.97
July 2023 CA$46.04 CA$46.95
June 2023 CA$47.49 CA$48.42
May 2023 CA$47.82 CA$48.76
April 2023 CA$45.84 CA$47.11
March 2023 CA$44.44 CA$45.67
February 2023 CA$43.73 CA$44.94
January 2023 CA$45.26 CA$46.90
December 2022 CA$40.48 CA$41.94
November 2022 CA$48.69 CA$50.45
October 2022 CA$47.32 CA$49.39
September 2022 CA$47.48 CA$49.55
August 2022 CA$52.84 CA$55.15
July 2022 CA$48.57 CA$51.02
June 2022 CA$46.82 CA$49.18
May 2022 CA$47.92 CA$75.50
April 2022 CA$50.55 CA$80.21
March 2022 CA$52.17 CA$82.78
February 2022 CA$47.41 CA$75.22
January 2022 CA$46.88 CA$74.93
December 2021 CA$48.17 CA$76.99
November 2021 CA$45.44 CA$72.63
October 2021 CA$45.26 CA$72.86
September 2021 CA$44.25 CA$71.23
August 2021 CA$44.25 CA$71.23
July 2021 CA$41.64 CA$67.50
June 2021 CA$42.45 CA$68.82
May 2021 CA$40.28 CA$65.31
April 2021 CA$40.50 CA$66.18
March 2021 CA$41.06 CA$67.09
February 2021 CA$39.78 CA$64.99
January 2021 CA$40.55 CA$66.77
December 2020 CA$38.25 CA$62.98
November 2020 CA$39.20 CA$64.54
October 2020 CA$34.37 CA$57
September 2020 CA$38.28 CA$63.49
August 2020 CA$34.24 CA$56.79
July 2020 CA$33.48 CA$55.99
June 2020 CA$33.41 CA$55.87
May 2020 CA$33.49 CA$56.01
April 2020 CA$32.46 CA$54.76
March 2020 CA$30.30 CA$51.10
February 2020 CA$40.27 CA$67.92
January 2020 CA$42.39 CA$72.04
December 2019 CA$38.16 CA$64.86
November 2019 CA$40.72 CA$69.20
October 2019 CA$38.56 CA$66
September 2019 CA$38.32 CA$65.60
August 2019 CA$36.54 CA$62.56
July 2019 CA$33.86 CA$58.43
June 2019 CA$32.53 CA$56.13
May 2019 CA$32.33 CA$55.79
April 2019 CA$31.87 CA$55.48
March 2019 CA$32.06 CA$55.81
February 2019 CA$30.18 CA$52.55
January 2019 CA$29.20 CA$51.31
December 2018 CA$26.83 CA$47.15
November 2018 CA$28.86 CA$50.72
October 2018 CA$27.73 CA$49.17
September 2018 CA$29.08 CA$51.57
August 2018 CA$28.70 CA$50.89
July 2018 CA$29.72 CA$53.19
June 2018 CA$28.19 CA$50.44
May 2018 CA$27.58 CA$49.35
April 2018 CA$29.04 CA$52.47
March 2018 CA$29.63 CA$53.53
February 2018 CA$28.56 CA$51.61
January 2018 CA$28.94 CA$52.77
December 2017 CA$30.92 CA$56.38
November 2017 CA$30.19 CA$55.05
October 2017 CA$29.70 CA$54.58
September 2017 CA$29.29 CA$53.82
August 2017 CA$29.99 CA$55.11
July 2017 CA$27.23 CA$50.45
June 2017 CA$28.63 CA$53.04
May 2017 CA$29.50 CA$54.64
April 2017 CA$28.79 CA$53.77
March 2017 CA$27.55 CA$51.44
February 2017 CA$25.66 CA$47.91
January 2017 CA$24.14 CA$45.48
December 2016 CA$23.84 CA$44.92
November 2016 CA$22.58 CA$42.55
October 2016 CA$23.88 CA$45.40
September 2016 CA$23.91 CA$45.46
August 2016 CA$22.02 CA$62.78
July 2016 CA$21.33 CA$61.40
June 2016 CA$20.31 CA$58.45
May 2016 CA$19.49 CA$56.10
April 2016 CA$18.18 CA$52.87
March 2016 CA$18.81 CA$54.69
February 2016 CA$17.53 CA$50.97
January 2016 CA$17.09 CA$50.26
December 2015 CA$17.81 CA$52.38
November 2015 CA$18.86 CA$55.46
October 2015 CA$18.49 CA$54.91
September 2015 CA$16.56 CA$49.17
August 2015 CA$17.54 CA$52.08
July 2015 CA$18.19 CA$54.56
June 2015 CA$18.55 CA$55.65
May 2015 CA$17.95 CA$53.84
April 2015 CA$17.46 CA$52.89
March 2015 CA$19.04 CA$57.67
February 2015 CA$18.77 CA$56.86
January 2015 CA$17.52 CA$53.55
December 2014 CA$15.91 CA$48.65
November 2014 CA$15.62 CA$47.75
October 2014 CA$14.82 CA$45.77
September 2014 CA$13.79 CA$42.60
August 2014 CA$14.91 CA$46.06
July 2014 CA$13.84 CA$43.20
June 2014 CA$14.27 CA$44.53
May 2014 CA$14.12 CA$44.05
April 2014 CA$13.54 CA$42.72
March 2014 CA$13.80 CA$43.51
February 2014 CA$13.17 CA$41.55
January 2014 CA$12.84 CA$40.98
December 2013 CA$13.05 CA$41.65
November 2013 CA$12.77 CA$40.75
October 2013 CA$12.73 CA$41.05
September 2013 CA$12.15 CA$39.18
August 2013 CA$11.56 CA$37.29
July 2013 CA$11.72 CA$38.24
June 2013 CA$11.76 CA$38.38
May 2013 CA$11.53 CA$37.63
April 2013 CA$11.83 CA$39.03
March 2013 CA$11.76 CA$38.77
February 2013 CA$12.38 CA$40.82
January 2013 CA$11.18 CA$37.25
December 2012 CA$10.47 CA$34.90
November 2012 CA$10.13 CA$33.78
October 2012 CA$10.17 CA$34.29
September 2012 CA$10.46 CA$35.25
August 2012 CA$9.97 CA$33.61
July 2012 CA$9.83 CA$33.49
June 2012 CA$10.03 CA$34.18
May 2012 CA$9.45 CA$32.20
April 2012 CA$9.03 CA$31.14
March 2012 CA$9.14 CA$31.51
February 2012 CA$8.52 CA$29.37
January 2012 CA$8.38 CA$29.26
December 2011 CA$8.07 CA$28.17
November 2011 CA$7.49 CA$26.16
October 2011 CA$7.08 CA$25.05
September 2011 CA$7.23 CA$25.58
August 2011 CA$7.30 CA$25.82
July 2011 CA$6.70 CA$24.03
June 2011 CA$6.73 CA$24.13
May 2011 CA$6.67 CA$23.93
April 2011 CA$6.11 CA$22.19
March 2011 CA$5.92 CA$21.53
February 2011 CA$6.05 CA$21.99
January 2011 CA$5.91 CA$21.77
December 2010 CA$5.67 CA$20.88
November 2010 CA$5.86 CA$21.60
October 2010 CA$5.80 CA$21.66
September 2010 CA$5.34 CA$19.93
August 2010 CA$4.90 CA$18.27
July 2010 CA$4.72 CA$17.86
June 2010 CA$4.45 CA$16.84
May 2010 CA$4.38 CA$16.60
April 2010 CA$4.65 CA$17.92
March 2010 CA$4.62 CA$17.81
February 2010 CA$4.49 CA$17.30
January 2010 CA$4.37 CA$17.10
December 2009 CA$4.50 CA$17.61
November 2009 CA$4.15 CA$16.23
October 2009 CA$4.01 CA$15.68
September 2009 CA$33,845.97 CA$132,428.56

BIP-UN.TO

Price: CA$37.98

52 week price:
29.12
50.36

Dividend Yield: 0.04%

Forward Dividend Yield: 5.79%

Payout Ratio: 1157.89%

Payout Ratio Range:
28.42%
1157.89%

Dividend Per Share: 2.20 CAD

Earnings Per Share: 0.19 CAD

P/E Ratio: 223.11

Exchange: TOR

Sector: Utilities

Industry: Utilities - Diversified

Volume: 351600

Ebitda: 1.2 billion

Market Capitalization: 18.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 16

DGR3: 0.62%

DGR5: 1.27%

DGR10: 0.83%

Links: