BROOKFIELD INFRA PARTNERS LP UN - Price History
Monthly price history for BIP-UN.TO (BROOKFIELD INFRA PARTNERS LP UN)
Date | Adjusted price | Real 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
Dividend Yield: 0.04%
Forward Dividend Yield: 5.79%
Payout Ratio: 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 billionMarket Capitalization: 18.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 0.62%
DGR5: 1.27%
DGR10: 0.83%