Brookfield Infrastructure Partners L.P. - Price History
Monthly price history for BIP-UN.TO (Brookfield Infrastructure Partners L.P.)
Date | Adjusted price | Real 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
Dividend Yield: 3.94%
Forward Dividend Yield: 4.07%
Payout Ratio: 189.47%
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 billionMarket Capitalization: 16.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 10.54%
DGR5: 11.43%
DGR10: 9.12%