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-PF.TO $20.30 ($0.01) {%R-79} +TMX +Yahoo (16h42m old) D: 2024-05-29 $0.3398/shr 34 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 BIP-PF.TO Wed 2024-02-28 Close Value: $20.85 Volume: 1,300 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada (DIVIDEND $.4029/shr, %1.9324@$20.85, %1.9847@$20.30) Williams PR: %-54.55 BIP-PF.TO Wed 2024-04-24 Close Value: $20.30 Volume: 4,400 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-78.65 BIP-PF.TO Tue 2024-04-23 Close Value: $20.29 Volume: 3,702 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-79.78 BIP-PF.TO Mon 2024-04-22 Close Value: $20.30 Volume: 2,904 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-83.33 BIP-PF.TO Fri 2024-04-19 Close Value: $20.16 Volume: 7,249 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-95.61 BIP-PF.TO Thu 2024-04-18 Close Value: $20.35 Volume: 2,275 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-88.24 BIP-PF.TO Wed 2024-04-17 Close Value: $20.52 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-76.84 BIP-PF.TO Tue 2024-04-16 Close Value: $20.52 Volume: 6,798 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-76.84 BIP-PF.TO Mon 2024-04-15 Close Value: $20.34 Volume: 4,782 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-100.00 BIP-PF.TO Fri 2024-04-12 Close Value: $20.63 Volume: 4,284 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-100.00 BIP-PF.TO Thu 2024-04-11 Close Value: $20.86 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-70.91 BIP-PF.TO Wed 2024-04-10 Close Value: $20.86 Volume: 1,780 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-70.91 BIP-PF.TO Tue 2024-04-09 Close Value: $20.72 Volume: 4,291 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-96.36 BIP-PF.TO Mon 2024-04-08 Close Value: $20.80 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-81.82 BIP-PF.TO Fri 2024-04-05 Close Value: $20.80 Volume: 600 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-81.82 BIP-PF.TO Thu 2024-04-04 Close Value: $21.00 Volume: 10,008 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-45.45 BIP-PF.TO Wed 2024-04-03 Close Value: $20.70 Volume: 7,540 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-100.00 BIP-PF.TO Tue 2024-04-02 Close Value: $21.24 Volume: 1,420 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %0.00 BIP-PF.TO Mon 2024-04-01 Close Value: $21.05 Volume: 200 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-12.82 BIP-PF.TO Thu 2024-03-28 Close Value: $21.00 Volume: 1,400 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-34.09 BIP-PF.TO Wed 2024-03-27 Close Value: $21.00 Volume: 1,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-56.72 BIP-PF.TO Tue 2024-03-26 Close Value: $20.88 Volume: 2,328 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-74.63 BIP-PF.TO Mon 2024-03-25 Close Value: $20.87 Volume: 4,900 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-76.12 BIP-PF.TO Fri 2024-03-22 Close Value: $20.71 Volume: 5,065 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-100.00 BIP-PF.TO Thu 2024-03-21 Close Value: $20.99 Volume: 1,234 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-73.58 BIP-PF.TO Wed 2024-03-20 Close Value: $20.87 Volume: 3,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-96.23 BIP-PF.TO Tue 2024-03-19 Close Value: $20.85 Volume: 900 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-100.00 BIP-PF.TO Mon 2024-03-18 Close Value: $20.95 Volume: 3,600 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-59.72 BIP-PF.TO Fri 2024-03-15 Close Value: $20.85 Volume: 5,057 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-73.61 BIP-PF.TO Thu 2024-03-14 Close Value: $21.01 Volume: 5,690 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-51.39 BIP-PF.TO Wed 2024-03-13 Close Value: $20.96 Volume: 703 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-58.33 BIP-PF.TO Tue 2024-03-12 Close Value: $21.15 Volume: 0 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-31.94 BIP-PF.TO Mon 2024-03-11 Close Value: $21.15 Volume: 100 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-31.94 BIP-PF.TO Fri 2024-03-08 Close Value: $20.95 Volume: 600 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-59.72 BIP-PF.TO Thu 2024-03-07 Close Value: $20.95 Volume: 3,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-43.14 BIP-PF.TO Wed 2024-03-06 Close Value: $20.95 Volume: 100 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-43.14 BIP-PF.TO Tue 2024-03-05 Close Value: $20.91 Volume: 2,263 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-50.98 BIP-PF.TO Mon 2024-03-04 Close Value: $20.88 Volume: 1,900 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-56.86 BIP-PF.TO Fri 2024-03-01 Close Value: $20.99 Volume: 1,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-35.29 BIP-PF.TO Thu 2024-02-29 Close Value: $20.90 Volume: 1,390 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-52.94 BIP-PF.TO Wed 2024-02-28 Close Value: $20.85 Volume: 1,300 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada (DIVIDEND $.4029/shr, %1.9324@$20.85, %1.9847@$20.30) Williams PR: %-54.55 BIP-PF.TO Tue 2024-02-27 Close Value: $21.06 Volume: 2,400 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-16.36 BIP-PF.TO Mon 2024-02-26 Close Value: $20.91 Volume: 2,770 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-43.64 BIP-PF.TO Fri 2024-02-23 Close Value: $20.83 Volume: 6,245 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-57.14 BIP-PF.TO Thu 2024-02-22 Close Value: $21.00 Volume: 3,080 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-30.16 BIP-PF.TO Wed 2024-02-21 Close Value: $21.05 Volume: 2,000 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-27.94 BIP-PF.TO Tue 2024-02-20 Close Value: $21.05 Volume: 7,950 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-46.74 BIP-PF.TO Fri 2024-02-16 Close Value: $20.95 Volume: 4,750 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-44.92 BIP-PF.TO Thu 2024-02-15 Close Value: $20.89 Volume: 1,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-50.00 BIP-PF.TO Wed 2024-02-14 Close Value: $20.83 Volume: 10,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-55.08 BIP-PF.TO Tue 2024-02-13 Close Value: $20.85 Volume: 7,900 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-53.39 BIP-PF.TO Mon 2024-02-12 Close Value: $20.80 Volume: 2,500 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-56.20 BIP-PF.TO Fri 2024-02-09 Close Value: $20.70 Volume: 4,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-56.93 BIP-PF.TO Thu 2024-02-08 Close Value: $20.70 Volume: 1,328 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-56.93 BIP-PF.TO Wed 2024-02-07 Close Value: $20.92 Volume: 1,200 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-39.16 BIP-PF.TO Tue 2024-02-06 Close Value: $20.56 Volume: 17,964 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-64.34 BIP-PF.TO Mon 2024-02-05 Close Value: $21.08 Volume: 2,810 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-25.48 BIP-PF.TO Fri 2024-02-02 Close Value: $21.24 Volume: 3,050 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-15.29 BIP-PF.TO Thu 2024-02-01 Close Value: $21.40 Volume: 6,532 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-5.10 BIP-PF.TO Wed 2024-01-31 Close Value: $20.85 Volume: 5,800 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-0.90 BIP-PF.TO Tue 2024-01-30 Close Value: $20.61 Volume: 4,375 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %0.00 BIP-PF.TO Mon 2024-01-29 Close Value: $20.45 Volume: 6,530 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %0.00 BIP-PF.TO Fri 2024-01-26 Close Value: $20.40 Volume: 8,130 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %0.00 BIP-PF.TO Thu 2024-01-25 Close Value: $20.30 Volume: 5,974 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %-15.15 BIP-PF.TO Wed 2024-01-24 Close Value: $20.39 Volume: 5,850 Type: Preferred Stock Name: Brookfield Infrastructure Partners Pref Class A Region: Canada Williams PR: %0.00
Performance Stats
Variables