Skip to main content

Brookfield Infra Partners LP Pref Ser 11 (TSX: BIP-PR-F )

19.94 +0.18 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.00 0 +0.00(+0.00%)
Mar 27, 2024 20.81 21.00 20.81 21.00 1,500 +0.12(+0.57%)
Mar 26, 2024 20.87 20.88 20.87 20.88 2,328 +0.01(+0.05%)
Mar 25, 2024 20.87 20.91 20.80 20.87 4,900 +0.16(+0.77%)
Mar 22, 2024 20.88 21.03 20.71 20.71 5,065 -0.28(-1.33%)
Mar 21, 2024 20.89 21.00 20.87 20.99 1,234 +0.12(+0.57%)
Mar 20, 2024 20.87 20.90 20.87 20.87 3,500 +0.02(+0.10%)
Mar 19, 2024 20.85 20.85 20.85 20.85 900 -0.10(-0.48%)
Mar 18, 2024 20.93 21.00 20.93 20.95 3,600 +0.10(+0.48%)
Mar 15, 2024 21.00 21.01 20.85 20.85 5,057 -0.16(-0.76%)
Mar 14, 2024 20.86 21.01 20.85 21.01 5,690 +0.05(+0.24%)
Mar 13, 2024 21.10 21.10 20.96 20.96 703 -0.19(-0.90%)
Mar 11, 2024 21.15 75 +0.20(+0.95%)
Mar 08, 2024 21.38 21.38 20.95 20.95 600 +0.00(+0.00%)
Mar 07, 2024 20.96 21.00 20.95 20.95 3,500 +0.00(+0.00%)
Mar 06, 2024 20.95 20.95 20.95 20.95 100 +0.04(+0.19%)
Mar 05, 2024 20.89 21.00 20.89 20.91 2,263 +0.03(+0.14%)
Mar 04, 2024 20.99 20.99 20.88 20.88 1,900 -0.11(-0.52%)
Mar 01, 2024 21.00 21.00 20.90 20.99 1,500 +0.09(+0.43%)
Feb 29, 2024 21.17 21.17 20.90 20.90 1,390 +0.05(+0.24%)
Feb 28, 2024 20.66 20.85 20.66 20.85 1,300 -0.21(-1.00%)
Feb 27, 2024 21.00 21.06 20.80 21.06 2,400 +0.15(+0.72%)
Feb 26, 2024 21.11 21.11 20.91 20.91 2,770 +0.08(+0.38%)
Feb 23, 2024 21.15 21.15 20.83 20.83 6,245 -0.17(-0.81%)
Feb 22, 2024 21.07 21.07 21.00 21.00 3,080 -0.05(-0.24%)
Feb 21, 2024 21.00 21.05 21.00 21.05 2,000 +0.00(+0.00%)
Feb 20, 2024 21.00 21.15 21.00 21.05 7,950 +0.10(+0.48%)
Feb 16, 2024 20.95 0 +0.06(+0.29%)
Feb 15, 2024 20.83 20.89 20.83 20.89 1,200 +0.06(+0.29%)
Feb 14, 2024 20.85 20.85 20.83 20.83 10,200 -0.02(-0.10%)
Feb 13, 2024 20.85 20.86 20.85 20.85 7,900 +0.05(+0.24%)
Feb 12, 2024 20.75 20.80 20.75 20.80 2,500 +0.10(+0.48%)
Feb 09, 2024 20.61 20.70 20.60 20.70 4,200 +0.00(+0.00%)
Feb 08, 2024 21.04 21.04 20.70 20.70 1,328 -0.22(-1.05%)
Feb 07, 2024 20.74 20.92 20.74 20.92 1,200 +0.36(+1.75%)
Feb 06, 2024 21.10 21.10 20.56 20.56 17,964 -0.52(-2.47%)
Feb 05, 2024 21.19 21.19 21.08 21.08 2,810 -0.16(-0.75%)
Feb 02, 2024 21.15 21.24 21.10 21.24 3,050 -0.16(-0.75%)
Feb 01, 2024 20.87 21.48 20.80 21.40 6,532 +0.55(+2.64%)
Jan 31, 2024 20.83 20.86 20.73 20.85 5,800 +0.24(+1.16%)
Jan 30, 2024 20.50 20.61 20.45 20.61 4,375 +0.16(+0.78%)
Jan 29, 2024 20.40 20.45 20.30 20.45 6,530 +0.05(+0.25%)
Jan 26, 2024 20.30 20.40 20.30 20.40 8,130 +0.10(+0.49%)
Jan 25, 2024 20.40 20.40 20.30 20.30 5,974 -0.09(-0.44%)
Jan 24, 2024 20.30 20.39 20.27 20.39 5,850 +0.09(+0.44%)
Jan 23, 2024 20.28 20.30 20.28 20.30 850 +0.04(+0.20%)
Jan 22, 2024 20.11 20.31 20.11 20.26 7,750 -0.04(-0.20%)
Jan 19, 2024 20.15 20.30 20.05 20.30 18,144 +0.10(+0.50%)
Jan 18, 2024 20.05 20.29 20.05 20.20 5,526 +0.25(+1.25%)
Jan 17, 2024 20.06 20.19 19.91 19.95 3,089 -0.15(-0.75%)
Jan 16, 2024 20.06 20.29 20.05 20.10 11,700 -0.01(-0.05%)
Jan 15, 2024 20.00 20.11 19.95 20.11 4,000 +0.16(+0.80%)
Jan 12, 2024 19.90 19.95 19.75 19.95 8,351 +0.11(+0.55%)
Jan 11, 2024 19.90 19.90 19.74 19.84 8,920 -0.05(-0.25%)
Jan 10, 2024 19.90 19.90 19.84 19.89 14,379 +0.13(+0.66%)
Jan 09, 2024 19.89 19.89 19.76 19.76 9,300 +0.01(+0.05%)
Jan 08, 2024 19.84 19.90 19.75 19.75 4,900 +0.15(+0.77%)
Jan 05, 2024 19.55 19.70 19.55 19.60 3,325 +0.10(+0.51%)
Jan 04, 2024 19.50 19.60 19.50 19.50 2,825 -0.08(-0.41%)
Jan 03, 2024 19.60 19.60 19.50 19.58 4,350 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.