Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
BIP-PE.TO $25.61 ($-0.04) {%R-100} +TMX +Yahoo (1d14h12m old) D: 2026-02-27 $0.4151/shr 34 days.
Jan 2026 Dec 2025 Nov 2025 Oct 2025 BIP-PE.TO Fri 2025-11-28 Close Value: $25.48 Volume: 2,207 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada (DIVIDEND $.4151/shr, %1.6291@$25.48, %1.6209@$25.61) Williams PR: %-45.83 BIP-PE.TO Fri 2026-01-23 Close Value: $25.61 Volume: 2,916 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-100.00 BIP-PE.TO Thu 2026-01-22 Close Value: $25.65 Volume: 3,275 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-92.16 BIP-PE.TO Wed 2026-01-21 Close Value: $25.75 Volume: 1,892 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-72.55 BIP-PE.TO Tue 2026-01-20 Close Value: $25.79 Volume: 211 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-64.71 BIP-PE.TO Mon 2026-01-19 Close Value: $25.89 Volume: 973 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-45.10 BIP-PE.TO Fri 2026-01-16 Close Value: $25.66 Volume: 4,212 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-87.18 BIP-PE.TO Thu 2026-01-15 Close Value: $25.82 Volume: 1,269 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-46.15 BIP-PE.TO Wed 2026-01-14 Close Value: $25.76 Volume: 170 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-61.54 BIP-PE.TO Tue 2026-01-13 Close Value: $25.99 Volume: 3,701 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-2.56 BIP-PE.TO Mon 2026-01-12 Close Value: $25.89 Volume: 300 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-24.32 BIP-PE.TO Fri 2026-01-09 Close Value: $25.75 Volume: 2,901 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-52.27 BIP-PE.TO Thu 2026-01-08 Close Value: $25.66 Volume: 900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-72.73 BIP-PE.TO Wed 2026-01-07 Close Value: $25.65 Volume: 2,925 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-75.00 BIP-PE.TO Tue 2026-01-06 Close Value: $25.61 Volume: 200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-77.08 BIP-PE.TO Mon 2026-01-05 Close Value: $25.98 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Fri 2026-01-02 Close Value: $25.98 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Wed 2025-12-31 Close Value: $25.98 Volume: 1,138 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Tue 2025-12-30 Close Value: $25.90 Volume: 1,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-12.28 BIP-PE.TO Mon 2025-12-29 Close Value: $25.90 Volume: 1,030 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-12.28 BIP-PE.TO Wed 2025-12-24 Close Value: $25.61 Volume: 3,400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-38.89 BIP-PE.TO Tue 2025-12-23 Close Value: $25.75 Volume: 200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Mon 2025-12-22 Close Value: $25.75 Volume: 2,415 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Fri 2025-12-19 Close Value: $25.60 Volume: 100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-38.46 BIP-PE.TO Thu 2025-12-18 Close Value: $25.62 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-33.33 BIP-PE.TO Wed 2025-12-17 Close Value: $25.62 Volume: 1,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-30.95 BIP-PE.TO Tue 2025-12-16 Close Value: $25.66 Volume: 700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-19.51 BIP-PE.TO Mon 2025-12-15 Close Value: $25.40 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-82.93 BIP-PE.TO Fri 2025-12-12 Close Value: $25.40 Volume: 448 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-82.93 BIP-PE.TO Thu 2025-12-11 Close Value: $25.60 Volume: 1,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-34.15 BIP-PE.TO Wed 2025-12-10 Close Value: $25.49 Volume: 1,917 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-60.98 BIP-PE.TO Tue 2025-12-09 Close Value: $25.64 Volume: 700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-20.41 BIP-PE.TO Mon 2025-12-08 Close Value: $25.54 Volume: 200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-38.46 BIP-PE.TO Fri 2025-12-05 Close Value: $25.66 Volume: 2,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-15.38 BIP-PE.TO Thu 2025-12-04 Close Value: $25.56 Volume: 1,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-34.62 BIP-PE.TO Wed 2025-12-03 Close Value: $25.56 Volume: 100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-29.17 BIP-PE.TO Tue 2025-12-02 Close Value: $25.56 Volume: 3,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-29.17 BIP-PE.TO Mon 2025-12-01 Close Value: $25.45 Volume: 2,933 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-52.08 BIP-PE.TO Fri 2025-11-28 Close Value: $25.48 Volume: 2,207 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada (DIVIDEND $.4151/shr, %1.6291@$25.48, %1.6209@$25.61) Williams PR: %-45.83 BIP-PE.TO Thu 2025-11-27 Close Value: $25.70 Volume: 302 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Wed 2025-11-26 Close Value: $25.45 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-50.00 BIP-PE.TO Tue 2025-11-25 Close Value: $25.45 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-60.34 BIP-PE.TO Mon 2025-11-24 Close Value: $25.45 Volume: 3,304 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-65.15 BIP-PE.TO Fri 2025-11-21 Close Value: $25.50 Volume: 4,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-57.58 BIP-PE.TO Thu 2025-11-20 Close Value: $25.34 Volume: 8,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-81.82 BIP-PE.TO Wed 2025-11-19 Close Value: $25.30 Volume: 13,600 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-90.70 BIP-PE.TO Tue 2025-11-18 Close Value: $25.51 Volume: 6,003 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-73.08 BIP-PE.TO Mon 2025-11-17 Close Value: $25.49 Volume: 10,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-75.64 BIP-PE.TO Fri 2025-11-14 Close Value: $25.51 Volume: 150,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-73.08 BIP-PE.TO Thu 2025-11-13 Close Value: $25.59 Volume: 11,218 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-62.82 BIP-PE.TO Wed 2025-11-12 Close Value: $25.60 Volume: 590 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-53.93 BIP-PE.TO Tue 2025-11-11 Close Value: $25.60 Volume: 300 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-53.93 BIP-PE.TO Mon 2025-11-10 Close Value: $25.50 Volume: 10,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-63.74 BIP-PE.TO Fri 2025-11-07 Close Value: $25.47 Volume: 1,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-59.80 BIP-PE.TO Thu 2025-11-06 Close Value: $25.62 Volume: 1,890 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-45.10 BIP-PE.TO Wed 2025-11-05 Close Value: $25.64 Volume: 6,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-42.72 BIP-PE.TO Tue 2025-11-04 Close Value: $25.63 Volume: 595 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-43.69 BIP-PE.TO Mon 2025-11-03 Close Value: $25.70 Volume: 100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-36.89 BIP-PE.TO Fri 2025-10-31 Close Value: $26.08 Volume: 4,051 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Thu 2025-10-30 Close Value: $25.59 Volume: 2,003 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PE.TO Wed 2025-10-29 Close Value: $25.48 Volume: 1,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-4.44 BIP-PE.TO Tue 2025-10-28 Close Value: $25.34 Volume: 4,075 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-35.56 BIP-PE.TO Mon 2025-10-27 Close Value: $25.40 Volume: 300 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-22.22 BIP-PE.TO Fri 2025-10-24 Close Value: $25.19 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-44.00
Performance Stats
Variables