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-PB.TO $23.70 ($0.04) {%R-50} +TMX +Yahoo (1h2m old) D: 2024-05-29 $0.3438/shr 35 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 BIP-PB.TO Wed 2024-02-28 Close Value: $22.10 Volume: 200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada (DIVIDEND $.3438/shr, %1.5557@$22.10, %1.4506@$23.70) Williams PR: %-100.00 BIP-PB.TO Wed 2024-04-24 Close Value: $23.70 Volume: 1,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-50.00 BIP-PB.TO Tue 2024-04-23 Close Value: $23.66 Volume: 915 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-60.53 BIP-PB.TO Mon 2024-04-22 Close Value: $23.68 Volume: 2,325 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-55.26 BIP-PB.TO Fri 2024-04-19 Close Value: $23.70 Volume: 4,005 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-48.72 BIP-PB.TO Thu 2024-04-18 Close Value: $23.75 Volume: 4,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-35.90 BIP-PB.TO Wed 2024-04-17 Close Value: $23.70 Volume: 900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-48.72 BIP-PB.TO Tue 2024-04-16 Close Value: $23.65 Volume: 300 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-34.78 BIP-PB.TO Mon 2024-04-15 Close Value: $23.65 Volume: 2,600 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-24.00 BIP-PB.TO Fri 2024-04-12 Close Value: $23.83 Volume: 1,203 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-3.80 BIP-PB.TO Thu 2024-04-11 Close Value: $23.75 Volume: 1,189 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-6.49 BIP-PB.TO Wed 2024-04-10 Close Value: $23.65 Volume: 3,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-12.12 BIP-PB.TO Tue 2024-04-09 Close Value: $23.77 Volume: 1,781 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-4.85 BIP-PB.TO Mon 2024-04-08 Close Value: $23.52 Volume: 400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-20.00 BIP-PB.TO Fri 2024-04-05 Close Value: $23.53 Volume: 2,387 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-19.39 BIP-PB.TO Thu 2024-04-04 Close Value: $23.85 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %0.00 BIP-PB.TO Wed 2024-04-03 Close Value: $23.75 Volume: 60,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-4.55 BIP-PB.TO Tue 2024-04-02 Close Value: $23.67 Volume: 3,386 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-9.09 BIP-PB.TO Mon 2024-04-01 Close Value: $23.71 Volume: 3,073 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %0.00 BIP-PB.TO Thu 2024-03-28 Close Value: $23.20 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-13.08 BIP-PB.TO Wed 2024-03-27 Close Value: $23.20 Volume: 7,457 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-13.08 BIP-PB.TO Tue 2024-03-26 Close Value: $22.60 Volume: 7,300 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %0.00 BIP-PB.TO Mon 2024-03-25 Close Value: $22.45 Volume: 1,325 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %0.00 BIP-PB.TO Fri 2024-03-22 Close Value: $22.25 Volume: 5,604 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-35.71 BIP-PB.TO Thu 2024-03-21 Close Value: $22.20 Volume: 4,800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-53.57 BIP-PB.TO Wed 2024-03-20 Close Value: $22.25 Volume: 4,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-35.71 BIP-PB.TO Tue 2024-03-19 Close Value: $22.30 Volume: 200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-17.86 BIP-PB.TO Mon 2024-03-18 Close Value: $22.22 Volume: 400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-46.43 BIP-PB.TO Fri 2024-03-15 Close Value: $22.24 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-52.78 BIP-PB.TO Thu 2024-03-14 Close Value: $22.09 Volume: 4,900 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-94.44 BIP-PB.TO Wed 2024-03-13 Close Value: $22.07 Volume: 9,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-100.00 BIP-PB.TO Tue 2024-03-12 Close Value: $22.17 Volume: 400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-82.05 BIP-PB.TO Mon 2024-03-11 Close Value: $22.17 Volume: 1,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-86.00 BIP-PB.TO Fri 2024-03-08 Close Value: $22.10 Volume: 4,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-100.00 BIP-PB.TO Thu 2024-03-07 Close Value: $22.19 Volume: 1,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-82.00 BIP-PB.TO Wed 2024-03-06 Close Value: $22.35 Volume: 2,049 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-50.00 BIP-PB.TO Tue 2024-03-05 Close Value: $22.25 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-75.00 BIP-PB.TO Mon 2024-03-04 Close Value: $22.15 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-91.67 BIP-PB.TO Fri 2024-03-01 Close Value: $22.15 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-94.44 BIP-PB.TO Thu 2024-02-29 Close Value: $22.15 Volume: 600 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-94.44 BIP-PB.TO Wed 2024-02-28 Close Value: $22.10 Volume: 200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada (DIVIDEND $.3438/shr, %1.5557@$22.10, %1.4506@$23.70) Williams PR: %-100.00 BIP-PB.TO Tue 2024-02-27 Close Value: $22.42 Volume: 1,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-81.69 BIP-PB.TO Mon 2024-02-26 Close Value: $22.43 Volume: 700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-80.28 BIP-PB.TO Fri 2024-02-23 Close Value: $22.38 Volume: 5,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-87.32 BIP-PB.TO Thu 2024-02-22 Close Value: $22.42 Volume: 5,800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-81.69 BIP-PB.TO Wed 2024-02-21 Close Value: $22.29 Volume: 500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-100.00 BIP-PB.TO Tue 2024-02-20 Close Value: $22.40 Volume: 2,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-89.55 BIP-PB.TO Fri 2024-02-16 Close Value: $22.45 Volume: 3,800 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-90.08 BIP-PB.TO Thu 2024-02-15 Close Value: $22.66 Volume: 1,710 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-72.73 BIP-PB.TO Wed 2024-02-14 Close Value: $22.70 Volume: 8,600 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-78.95 BIP-PB.TO Tue 2024-02-13 Close Value: $22.54 Volume: 730 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-100.00 BIP-PB.TO Mon 2024-02-12 Close Value: $22.80 Volume: 1,400 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-87.29 BIP-PB.TO Fri 2024-02-09 Close Value: $22.99 Volume: 285 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-81.11 BIP-PB.TO Thu 2024-02-08 Close Value: $23.00 Volume: 1,300 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-80.56 BIP-PB.TO Wed 2024-02-07 Close Value: $22.70 Volume: 2,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-97.28 BIP-PB.TO Tue 2024-02-06 Close Value: $22.65 Volume: 1,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-100.00 BIP-PB.TO Mon 2024-02-05 Close Value: $22.89 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-95.19 BIP-PB.TO Fri 2024-02-02 Close Value: $22.89 Volume: 2,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-83.96 BIP-PB.TO Thu 2024-02-01 Close Value: $22.91 Volume: 1,700 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-83.02 BIP-PB.TO Wed 2024-01-31 Close Value: $23.00 Volume: 3,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-78.77 BIP-PB.TO Tue 2024-01-30 Close Value: $23.12 Volume: 2,100 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-73.11 BIP-PB.TO Mon 2024-01-29 Close Value: $23.54 Volume: 2,358 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-52.31 BIP-PB.TO Fri 2024-01-26 Close Value: $23.60 Volume: 3,750 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-41.47 BIP-PB.TO Thu 2024-01-25 Close Value: $23.70 Volume: 45,593 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-37.60 BIP-PB.TO Wed 2024-01-24 Close Value: $23.83 Volume: 1,433 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-30.32 BIP-PB.TO Tue 2024-01-23 Close Value: $23.84 Volume: 2,300 Type: Preferred Stock Name: Brookfield Infrastructure Partners LP Pref B Region: Canada Williams PR: %-26.95
Performance Stats
Variables