Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
Canada
· Delayed Price · Currency is CAD 49.22
-0.86 (-1.72%)
At close: Dec 5, 2025
TSX:BIP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.94 | 50.08 | 49.20 | 49.22 | 49.22 | -1.72% | 313,865 |
| Dec 4, 2025 | 50.71 | 50.71 | 49.91 | 50.08 | 50.08 | -1.34% | 306,209 |
| Dec 3, 2025 | 50.46 | 51.01 | 50.32 | 50.76 | 50.76 | 0.79% | 307,867 |
| Dec 2, 2025 | 49.81 | 50.57 | 49.42 | 50.36 | 50.36 | 1.06% | 297,811 |
| Dec 1, 2025 | 49.67 | 50.04 | 49.61 | 49.83 | 49.83 | -0.64% | 267,666 |
| Nov 28, 2025 | 50.26 | 50.67 | 49.94 | 50.15 | 50.15 | -0.71% | 130,659 |
| Nov 27, 2025 | 50.67 | 50.72 | 50.37 | 50.51 | 49.91 | -0.30% | 110,665 |
| Nov 26, 2025 | 50.33 | 50.83 | 50.33 | 50.66 | 50.05 | 0.50% | 235,203 |
| Nov 25, 2025 | 49.43 | 50.65 | 49.43 | 50.41 | 49.81 | 1.29% | 448,940 |
| Nov 24, 2025 | 50.07 | 50.15 | 49.30 | 49.77 | 49.18 | 0.30% | 284,403 |
| Nov 21, 2025 | 49.27 | 50.17 | 49.20 | 49.62 | 49.03 | 0.30% | 308,810 |
| Nov 20, 2025 | 49.39 | 50.08 | 48.98 | 49.47 | 48.88 | 0.71% | 541,467 |
| Nov 19, 2025 | 49.18 | 49.41 | 48.60 | 49.12 | 48.53 | 0.47% | 409,303 |
| Nov 18, 2025 | 49.27 | 49.38 | 48.69 | 48.89 | 48.31 | -1.39% | 396,279 |
| Nov 17, 2025 | 49.85 | 50.00 | 49.25 | 49.58 | 48.99 | -0.22% | 599,043 |
| Nov 14, 2025 | 49.50 | 49.79 | 49.17 | 49.69 | 49.10 | -0.52% | 314,424 |
| Nov 13, 2025 | 50.07 | 50.10 | 49.53 | 49.95 | 49.35 | -0.26% | 618,332 |
| Nov 12, 2025 | 50.14 | 50.37 | 50.01 | 50.08 | 49.48 | -0.04% | 351,911 |
| Nov 11, 2025 | 50.03 | 50.33 | 49.90 | 50.10 | 49.50 | 0.08% | 459,254 |
| Nov 10, 2025 | 49.59 | 50.60 | 49.51 | 50.06 | 49.46 | 1.42% | 487,928 |
| Nov 7, 2025 | 48.81 | 49.50 | 48.29 | 49.36 | 48.77 | 1.98% | 518,608 |
| Nov 6, 2025 | 48.85 | 48.87 | 48.17 | 48.40 | 47.82 | -1.00% | 392,621 |
| Nov 5, 2025 | 48.37 | 48.99 | 48.06 | 48.89 | 48.31 | 1.71% | 305,171 |
| Nov 4, 2025 | 47.92 | 48.22 | 47.55 | 48.07 | 47.50 | -0.04% | 229,389 |
| Nov 3, 2025 | 48.10 | 48.45 | 47.80 | 48.09 | 47.52 | 0.50% | 233,726 |
| Oct 31, 2025 | 47.31 | 48.26 | 47.11 | 47.85 | 47.28 | 0.57% | 511,830 |
| Oct 30, 2025 | 47.77 | 48.06 | 47.30 | 47.58 | 47.01 | -0.67% | 335,539 |
| Oct 29, 2025 | 48.09 | 48.42 | 47.31 | 47.90 | 47.33 | -0.85% | 435,705 |
| Oct 28, 2025 | 48.18 | 48.81 | 47.85 | 48.31 | 47.73 | 0.81% | 234,412 |
| Oct 27, 2025 | 47.98 | 48.05 | 47.51 | 47.92 | 47.35 | 0.21% | 204,112 |
| Oct 24, 2025 | 48.23 | 48.39 | 47.75 | 47.82 | 47.25 | -0.29% | 219,393 |
| Oct 23, 2025 | 47.82 | 48.16 | 47.57 | 47.96 | 47.39 | 0.06% | 229,841 |
| Oct 22, 2025 | 48.57 | 48.59 | 47.90 | 47.93 | 47.36 | -1.40% | 467,102 |
| Oct 21, 2025 | 48.68 | 48.92 | 48.32 | 48.61 | 48.03 | -0.49% | 179,935 |
| Oct 20, 2025 | 48.35 | 49.02 | 48.32 | 48.85 | 48.27 | 1.58% | 294,913 |
| Oct 17, 2025 | 47.72 | 48.35 | 47.59 | 48.09 | 47.52 | 0.69% | 309,116 |
| Oct 16, 2025 | 48.65 | 48.75 | 47.58 | 47.76 | 47.19 | -1.51% | 460,942 |
| Oct 15, 2025 | 49.18 | 49.58 | 48.44 | 48.49 | 47.91 | -0.84% | 359,721 |
| Oct 14, 2025 | 48.00 | 49.16 | 47.88 | 48.90 | 48.32 | 1.64% | 479,344 |
| Oct 10, 2025 | 47.53 | 48.56 | 47.49 | 48.11 | 47.54 | 0.67% | 483,942 |
| Oct 9, 2025 | 48.05 | 48.36 | 47.57 | 47.79 | 47.22 | -1.06% | 281,086 |
| Oct 8, 2025 | 48.35 | 48.41 | 48.00 | 48.30 | 47.72 | -0.08% | 318,374 |
| Oct 7, 2025 | 47.69 | 48.48 | 47.55 | 48.34 | 47.76 | 0.92% | 414,366 |
| Oct 6, 2025 | 47.75 | 48.28 | 47.39 | 47.90 | 47.33 | 0.50% | 311,872 |
| Oct 3, 2025 | 46.79 | 47.89 | 46.75 | 47.66 | 47.09 | 2.30% | 528,902 |
| Oct 2, 2025 | 46.49 | 46.82 | 45.88 | 46.59 | 46.03 | 0.74% | 345,796 |
| Oct 1, 2025 | 46.06 | 46.64 | 45.83 | 46.25 | 45.70 | 0.85% | 315,310 |
| Sep 30, 2025 | 46.17 | 46.49 | 45.55 | 45.86 | 45.31 | -0.43% | 420,528 |
| Sep 29, 2025 | 46.04 | 46.48 | 45.80 | 46.06 | 45.51 | -0.11% | 392,997 |
| Sep 26, 2025 | 44.44 | 46.15 | 44.40 | 46.11 | 45.56 | 4.91% | 716,277 |
| Sep 25, 2025 | 43.58 | 44.20 | 43.13 | 43.95 | 43.43 | 1.29% | 442,181 |
| Sep 24, 2025 | 43.80 | 44.02 | 43.38 | 43.39 | 42.87 | -0.46% | 450,062 |
| Sep 23, 2025 | 43.05 | 43.80 | 43.05 | 43.59 | 43.07 | 1.07% | 487,015 |
| Sep 22, 2025 | 42.58 | 43.37 | 42.45 | 43.13 | 42.61 | 1.13% | 434,065 |
| Sep 19, 2025 | 43.24 | 43.24 | 42.51 | 42.65 | 42.14 | -0.47% | 1,475,555 |
| Sep 18, 2025 | 42.52 | 43.06 | 42.42 | 42.85 | 42.34 | 1.35% | 388,518 |
| Sep 17, 2025 | 42.86 | 43.10 | 42.26 | 42.28 | 41.77 | -1.19% | 624,098 |
| Sep 16, 2025 | 42.36 | 42.91 | 42.10 | 42.79 | 42.28 | 0.80% | 680,453 |
| Sep 15, 2025 | 42.54 | 42.70 | 42.22 | 42.45 | 41.94 | 0.07% | 415,903 |
| Sep 12, 2025 | 42.68 | 42.73 | 42.35 | 42.42 | 41.91 | -0.84% | 361,642 |
| Sep 11, 2025 | 42.35 | 42.95 | 42.28 | 42.78 | 42.27 | 0.94% | 344,276 |
| Sep 10, 2025 | 42.32 | 42.71 | 42.32 | 42.38 | 41.87 | 0.19% | 214,599 |
| Sep 9, 2025 | 42.60 | 43.09 | 42.29 | 42.30 | 41.79 | -1.40% | 378,694 |
| Sep 8, 2025 | 42.20 | 42.95 | 42.10 | 42.90 | 42.39 | 1.49% | 254,885 |
| Sep 5, 2025 | 42.33 | 42.58 | 41.92 | 42.27 | 41.77 | 0.52% | 213,973 |
| Sep 4, 2025 | 42.22 | 42.45 | 41.62 | 42.05 | 41.55 | -0.43% | 401,908 |
| Sep 3, 2025 | 43.48 | 43.54 | 42.20 | 42.23 | 41.73 | -2.47% | 527,562 |
| Sep 2, 2025 | 42.86 | 43.32 | 42.45 | 43.30 | 42.78 | 0.37% | 335,272 |
| Aug 29, 2025 | 43.28 | 43.59 | 43.08 | 43.14 | 42.62 | -1.35% | 281,875 |
| Aug 28, 2025 | 43.11 | 44.04 | 43.02 | 43.73 | 42.62 | 1.02% | 387,236 |
| Aug 27, 2025 | 43.12 | 43.64 | 43.00 | 43.29 | 42.19 | 0.42% | 396,304 |
| Aug 26, 2025 | 42.77 | 43.19 | 42.56 | 43.11 | 42.02 | 0.98% | 316,320 |
| Aug 25, 2025 | 42.31 | 42.74 | 41.90 | 42.69 | 41.61 | 0.76% | 417,809 |
| Aug 22, 2025 | 41.85 | 42.59 | 41.83 | 42.37 | 41.30 | 1.58% | 785,560 |
| Aug 21, 2025 | 42.00 | 42.00 | 41.63 | 41.71 | 40.65 | -0.19% | 484,309 |
| Aug 20, 2025 | 41.50 | 41.88 | 41.42 | 41.79 | 40.73 | 0.34% | 660,825 |
| Aug 19, 2025 | 41.65 | 41.96 | 41.32 | 41.65 | 40.60 | 0.99% | 396,482 |
| Aug 18, 2025 | 41.29 | 41.39 | 41.08 | 41.24 | 40.20 | 0.19% | 300,515 |
| Aug 15, 2025 | 41.17 | 41.43 | 40.93 | 41.16 | 40.12 | 0.02% | 480,045 |
| Aug 14, 2025 | 42.00 | 42.13 | 41.13 | 41.15 | 40.11 | -1.86% | 486,615 |
| Aug 13, 2025 | 41.90 | 42.16 | 41.65 | 41.93 | 40.87 | 0.31% | 530,467 |
| Aug 12, 2025 | 41.48 | 42.15 | 41.46 | 41.80 | 40.74 | 0.58% | 363,087 |
| Aug 11, 2025 | 41.48 | 41.71 | 41.39 | 41.56 | 40.51 | 0.34% | 326,147 |
| Aug 8, 2025 | 41.77 | 41.77 | 41.12 | 41.42 | 40.37 | -0.36% | 368,911 |
| Aug 7, 2025 | 42.78 | 42.85 | 41.38 | 41.57 | 40.52 | -2.21% | 471,298 |
| Aug 6, 2025 | 42.96 | 43.75 | 42.49 | 42.51 | 41.43 | -1.41% | 404,237 |
| Aug 5, 2025 | 43.70 | 43.70 | 43.07 | 43.12 | 42.03 | 0.49% | 432,152 |
| Aug 1, 2025 | 42.84 | 43.12 | 42.05 | 42.91 | 41.82 | -0.37% | 582,335 |
| Jul 31, 2025 | 43.28 | 43.52 | 41.76 | 43.07 | 41.98 | 0.19% | 614,348 |
| Jul 30, 2025 | 43.26 | 43.52 | 42.69 | 42.99 | 41.90 | -0.62% | 229,506 |
| Jul 29, 2025 | 43.37 | 43.58 | 43.15 | 43.26 | 42.16 | -0.23% | 347,327 |
| Jul 28, 2025 | 43.80 | 43.81 | 43.19 | 43.36 | 42.26 | -0.91% | 388,948 |
| Jul 25, 2025 | 44.10 | 44.10 | 43.73 | 43.76 | 42.65 | -0.66% | 237,957 |
| Jul 24, 2025 | 44.19 | 44.28 | 43.85 | 44.05 | 42.93 | -0.23% | 252,549 |
| Jul 23, 2025 | 44.00 | 44.31 | 43.94 | 44.15 | 43.03 | 0.78% | 531,888 |
| Jul 22, 2025 | 44.23 | 44.34 | 43.65 | 43.81 | 42.70 | -1.06% | 392,748 |
| Jul 21, 2025 | 44.20 | 44.52 | 44.01 | 44.28 | 43.16 | -0.18% | 379,151 |
| Jul 18, 2025 | 44.52 | 44.73 | 44.32 | 44.36 | 43.24 | -0.67% | 292,559 |
| Jul 17, 2025 | 44.40 | 44.88 | 44.37 | 44.66 | 43.53 | 0.63% | 357,034 |
| Jul 16, 2025 | 44.47 | 44.62 | 43.92 | 44.38 | 43.26 | 0.27% | 329,511 |