Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Brookfield Infrastructure Partners L.P. (BIP-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

40.10

+1.15

(+2.95%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.30	40.10	39.22	40.10	40.10	577,170
02 May 2024	38.49	39.00	37.90	38.95	38.95	393,000
01 May 2024	37.09	38.47	36.14	37.97	37.97	997,400
30 Apr 2024	36.77	37.14	36.55	36.96	36.96	264,100
29 Apr 2024	37.01	37.50	36.70	36.97	36.97	377,200
26 Apr 2024	37.39	37.75	37.06	37.09	37.09	292,800
25 Apr 2024	37.44	37.89	37.01	37.40	37.40	400,600
24 Apr 2024	37.79	38.47	37.55	37.98	37.98	273,000
23 Apr 2024	38.28	38.78	37.73	38.10	38.10	513,500
22 Apr 2024	37.25	38.11	36.84	38.09	38.09	464,500
19 Apr 2024	36.42	37.42	36.30	37.41	37.41	808,200
18 Apr 2024	35.42	36.27	35.00	36.26	36.26	487,500
17 Apr 2024	34.91	35.56	34.36	35.21	35.21	425,700
16 Apr 2024	35.48	35.48	34.39	34.61	34.61	447,000
15 Apr 2024	36.26	36.26	34.79	34.96	34.96	562,400
12 Apr 2024	37.32	37.46	35.55	35.60	35.60	679,600
11 Apr 2024	38.19	38.41	37.26	37.35	37.35	618,600
10 Apr 2024	38.86	38.95	37.65	37.90	37.90	1,014,400
09 Apr 2024	39.98	40.25	39.43	39.64	39.64	534,200
08 Apr 2024	39.02	39.88	39.02	39.76	39.76	406,100
05 Apr 2024	38.78	39.57	38.07	39.16	39.16	289,900
04 Apr 2024	39.68	39.95	38.34	38.55	38.55	515,200
03 Apr 2024	39.99	40.40	39.24	39.32	39.32	443,500
02 Apr 2024	40.58	41.05	40.02	40.02	40.02	458,800
01 Apr 2024	42.17	42.21	41.23	41.26	41.26	329,600
28 Mar 2024	40.64	42.42	40.58	42.30	42.30	433,200
27 Mar 2024	40.34	41.02	39.94	40.70	40.70	277,800
26 Mar 2024	39.52	40.85	39.52	40.24	40.24	273,000
25 Mar 2024	39.92	40.20	39.70	39.72	39.72	401,800
22 Mar 2024	40.32	40.32	39.57	40.01	40.01	259,600
21 Mar 2024	40.20	40.60	39.88	40.34	40.34	686,500
20 Mar 2024	39.38	40.67	39.32	39.88	39.88	445,600
19 Mar 2024	39.40	40.15	38.98	39.52	39.52	478,900
18 Mar 2024	39.68	39.93	39.15	39.44	39.44	382,100
15 Mar 2024	38.95	40.28	38.88	39.86	39.86	2,701,500
14 Mar 2024	40.09	40.17	38.52	39.07	39.07	431,300
13 Mar 2024	40.14	40.78	39.83	39.91	39.91	465,100
12 Mar 2024	40.52	41.05	40.10	40.11	40.11	582,000
11 Mar 2024	40.92	41.20	40.24	40.53	40.53	430,800
08 Mar 2024	40.84	41.16	40.09	41.02	41.02	212,700
07 Mar 2024	39.00	40.73	39.00	40.66	40.66	713,900
06 Mar 2024	39.07	39.60	38.50	38.96	38.96	447,500
05 Mar 2024	38.90	39.44	38.69	38.93	38.93	291,700
04 Mar 2024	39.38	39.40	38.51	38.95	38.95	218,800
01 Mar 2024	38.99	39.66	38.12	39.40	39.40	363,300
29 Feb 2024	37.51	39.14	37.49	38.66	38.66	793,200
28 Feb 2024	38.12	38.13	37.28	37.54	37.54	430,200
28 Feb 2024	0.548 Dividend
27 Feb 2024	39.44	39.85	38.14	38.56	38.01	598,400
26 Feb 2024	41.20	41.35	39.13	39.36	38.80	1,268,800
23 Feb 2024	41.52	41.92	41.03	41.31	40.72	530,000
22 Feb 2024	43.26	43.50	41.36	41.48	40.89	340,200
21 Feb 2024	43.11	43.66	42.90	42.98	42.37	411,600
20 Feb 2024	42.74	43.40	42.71	43.09	42.48	389,100
16 Feb 2024	42.58	43.14	42.43	42.87	42.26	315,500
15 Feb 2024	41.91	42.98	41.72	42.95	42.34	445,300
14 Feb 2024	40.94	41.58	40.50	41.55	40.96	329,600
13 Feb 2024	41.75	42.00	40.04	40.27	39.70	724,100
12 Feb 2024	41.76	42.71	41.76	42.50	41.90	336,300
09 Feb 2024	41.03	42.16	41.03	41.91	41.31	209,800
08 Feb 2024	41.57	41.74	40.84	41.40	40.81	428,500
07 Feb 2024	42.72	42.85	41.66	41.68	41.09	385,500
06 Feb 2024	42.03	42.54	41.83	42.39	41.79	223,800
05 Feb 2024	41.59	42.53	41.30	42.00	41.40	408,200
02 Feb 2024	42.54	42.68	41.60	42.16	41.56	385,900
01 Feb 2024	43.00	43.00	41.75	42.54	41.94	343,900
31 Jan 2024	42.73	43.11	41.88	42.05	41.45	459,000
30 Jan 2024	41.68	42.92	41.68	42.87	42.26	268,800
29 Jan 2024	42.23	42.86	41.75	42.65	42.04	263,500
26 Jan 2024	42.69	42.75	41.67	42.00	41.40	745,100
25 Jan 2024	41.53	42.83	41.37	42.61	42.00	481,100
24 Jan 2024	42.06	42.99	41.27	41.47	40.88	402,600
23 Jan 2024	41.36	42.21	40.99	41.65	41.06	302,400
22 Jan 2024	41.67	42.25	41.07	41.30	40.71	402,300
19 Jan 2024	40.99	41.73	40.33	41.65	41.06	307,200
18 Jan 2024	40.74	41.31	40.31	40.91	40.33	312,500
17 Jan 2024	40.51	40.84	40.00	40.58	40.00	467,500
16 Jan 2024	40.39	41.25	39.81	41.17	40.58	427,900
15 Jan 2024	40.27	41.07	40.03	40.96	40.38	200,400
12 Jan 2024	40.43	41.60	40.33	40.37	39.80	258,200
11 Jan 2024	41.34	41.34	40.25	40.47	39.89	679,700
10 Jan 2024	40.62	41.67	40.58	41.22	40.63	355,300
09 Jan 2024	41.26	41.26	40.35	40.68	40.10	206,600
08 Jan 2024	40.41	41.45	40.17	41.28	40.69	604,500
05 Jan 2024	40.49	41.23	40.18	40.47	39.89	325,200
04 Jan 2024	40.87	41.06	40.41	40.68	40.10	317,100
03 Jan 2024	41.49	41.65	40.70	40.99	40.41	158,700
02 Jan 2024	41.31	42.24	41.13	41.54	40.95	329,700
29 Dec 2023	41.59	41.86	41.18	41.76	41.17	204,400
28 Dec 2023	41.86	42.29	41.24	41.68	41.09	210,400
27 Dec 2023	41.75	42.46	41.70	41.97	41.37	371,400
22 Dec 2023	41.68	42.22	41.61	42.03	41.43	255,900
21 Dec 2023	40.51	41.75	40.51	41.74	41.15	272,100
20 Dec 2023	40.53	41.46	40.11	40.24	39.67	415,300
19 Dec 2023	40.80	41.42	40.00	40.85	40.27	301,100
18 Dec 2023	40.37	40.90	40.15	40.34	39.77	303,600
15 Dec 2023	41.20	41.48	40.02	40.31	39.74	2,494,400
14 Dec 2023	40.17	41.36	40.15	41.24	40.65	612,300
13 Dec 2023	38.37	40.00	37.80	39.81	39.24	594,600
12 Dec 2023	38.75	38.80	37.80	38.19	37.65	587,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,759.86+423.62(+0.84%)

Meet one of the UK’s largest unknown start-ups

Brookfield Infrastructure Partners L.P. (BIP-UN.TO)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,759.86
+423.62(+0.84%)