Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
BIP-PA.TO $20.25 ($-0.05) {%R-16} +TMX +Yahoo (1d12h3m old) D: 2024-05-29 $0.2484/shr 35 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 BIP-PA.TO Wed 2024-02-28 Close Value: $18.15 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada (DIVIDEND $.2484/shr, %1.3686@$18.15, %1.2267@$20.25) Williams PR: %-88.24 BIP-PA.TO Tue 2024-04-23 Close Value: $20.25 Volume: 31,800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-15.96 BIP-PA.TO Mon 2024-04-22 Close Value: $20.30 Volume: 1,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-9.52 BIP-PA.TO Fri 2024-04-19 Close Value: $20.30 Volume: 5,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-7.14 BIP-PA.TO Thu 2024-04-18 Close Value: $20.40 Volume: 15,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Wed 2024-04-17 Close Value: $20.16 Volume: 53,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-4.92 BIP-PA.TO Tue 2024-04-16 Close Value: $20.00 Volume: 4,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-18.03 BIP-PA.TO Mon 2024-04-15 Close Value: $19.80 Volume: 900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-34.43 BIP-PA.TO Fri 2024-04-12 Close Value: $19.90 Volume: 4,651 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-21.05 BIP-PA.TO Thu 2024-04-11 Close Value: $19.95 Volume: 5,480 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Wed 2024-04-10 Close Value: $19.80 Volume: 1,110 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-8.33 BIP-PA.TO Tue 2024-04-09 Close Value: $19.84 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-0.87 BIP-PA.TO Mon 2024-04-08 Close Value: $19.84 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-0.87 BIP-PA.TO Fri 2024-04-05 Close Value: $19.50 Volume: 1,410 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-21.74 BIP-PA.TO Thu 2024-04-04 Close Value: $19.46 Volume: 14,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-8.51 BIP-PA.TO Wed 2024-04-03 Close Value: $19.35 Volume: 2,979 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-8.60 BIP-PA.TO Tue 2024-04-02 Close Value: $19.43 Volume: 800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Mon 2024-04-01 Close Value: $19.33 Volume: 1,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Thu 2024-03-28 Close Value: $19.10 Volume: 209 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-4.76 BIP-PA.TO Wed 2024-03-27 Close Value: $19.10 Volume: 8,224 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-4.76 BIP-PA.TO Tue 2024-03-26 Close Value: $19.00 Volume: 1,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Mon 2024-03-25 Close Value: $18.70 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-35.71 BIP-PA.TO Fri 2024-03-22 Close Value: $18.70 Volume: 800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-31.25 BIP-PA.TO Thu 2024-03-21 Close Value: $18.77 Volume: 750 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-6.06 BIP-PA.TO Wed 2024-03-20 Close Value: $18.81 Volume: 5,960 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Tue 2024-03-19 Close Value: $18.80 Volume: 1,900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-1.47 BIP-PA.TO Mon 2024-03-18 Close Value: $18.72 Volume: 2,270 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-13.24 BIP-PA.TO Fri 2024-03-15 Close Value: $18.50 Volume: 1,400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-41.89 BIP-PA.TO Thu 2024-03-14 Close Value: $18.70 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-12.50 BIP-PA.TO Wed 2024-03-13 Close Value: $18.79 Volume: 1,800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Tue 2024-03-12 Close Value: $18.77 Volume: 2,900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-1.41 BIP-PA.TO Mon 2024-03-11 Close Value: $18.78 Volume: 1,365 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Fri 2024-03-08 Close Value: $18.50 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-2.27 BIP-PA.TO Thu 2024-03-07 Close Value: $18.50 Volume: 3,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-2.27 BIP-PA.TO Wed 2024-03-06 Close Value: $18.35 Volume: 573 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-50.88 BIP-PA.TO Tue 2024-03-05 Close Value: $18.16 Volume: 172 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-85.94 BIP-PA.TO Mon 2024-03-04 Close Value: $18.15 Volume: 238 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-87.50 BIP-PA.TO Fri 2024-03-01 Close Value: $18.13 Volume: 800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-90.63 BIP-PA.TO Thu 2024-02-29 Close Value: $18.24 Volume: 400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-73.44 BIP-PA.TO Wed 2024-02-28 Close Value: $18.15 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada (DIVIDEND $.2484/shr, %1.3686@$18.15, %1.2267@$20.25) Williams PR: %-88.24 BIP-PA.TO Tue 2024-02-27 Close Value: $18.15 Volume: 550 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-80.00 BIP-PA.TO Mon 2024-02-26 Close Value: $18.15 Volume: 2,250 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-60.00 BIP-PA.TO Fri 2024-02-23 Close Value: $18.22 Volume: 12,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-53.00 BIP-PA.TO Thu 2024-02-22 Close Value: $18.32 Volume: 6,800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-43.00 BIP-PA.TO Wed 2024-02-21 Close Value: $18.33 Volume: 647 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-42.00 BIP-PA.TO Tue 2024-02-20 Close Value: $18.50 Volume: 3,760 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-25.00 BIP-PA.TO Fri 2024-02-16 Close Value: $18.64 Volume: 1,400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-11.00 BIP-PA.TO Thu 2024-02-15 Close Value: $18.71 Volume: 652 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-4.00 BIP-PA.TO Wed 2024-02-14 Close Value: $18.70 Volume: 4,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-5.00 BIP-PA.TO Tue 2024-02-13 Close Value: $18.55 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-20.00 BIP-PA.TO Mon 2024-02-12 Close Value: $18.55 Volume: 15,163 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-20.00 BIP-PA.TO Fri 2024-02-09 Close Value: $18.50 Volume: 3,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-25.00 BIP-PA.TO Thu 2024-02-08 Close Value: $18.00 Volume: 1,064 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-47.92 BIP-PA.TO Wed 2024-02-07 Close Value: $17.75 Volume: 900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-100.00 BIP-PA.TO Tue 2024-02-06 Close Value: $17.99 Volume: 5,122 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-57.14 BIP-PA.TO Mon 2024-02-05 Close Value: $18.00 Volume: 1,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-53.49 BIP-PA.TO Fri 2024-02-02 Close Value: $18.02 Volume: 7,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-47.73 BIP-PA.TO Thu 2024-02-01 Close Value: $18.19 Volume: 3,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %0.00 BIP-PA.TO Wed 2024-01-31 Close Value: $18.06 Volume: 400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-25.00 BIP-PA.TO Tue 2024-01-30 Close Value: $18.10 Volume: 16,900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-16.98 BIP-PA.TO Mon 2024-01-29 Close Value: $18.04 Volume: 6,430 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-19.23 BIP-PA.TO Fri 2024-01-26 Close Value: $18.05 Volume: 1,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-17.95 BIP-PA.TO Thu 2024-01-25 Close Value: $18.10 Volume: 31,450 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-11.54 BIP-PA.TO Wed 2024-01-24 Close Value: $18.10 Volume: 2,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-10.23 BIP-PA.TO Tue 2024-01-23 Close Value: $18.00 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref A Region: Canada Williams PR: %-19.19
Performance Stats
Variables