C-BIP.UN

T:BIP.UN - BROOKFIELD INFRASTRUCTURE PARTNERS L.P. - http://bip.brookfield.com

03:52:18 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
BIP.UN - T	0.1	51.85	·	52.00	0.9	51.94	+1.16	2.3	1,142.7	58,596	5,550	50.89 52.00 50.87	52.00 36.61	16:16:16	Jan 30	15 min RT 2¢
TSX - T	0.1	51.85	·	52.00	0.9	51.94	+1.16	2.3	466.3	24,000	1,780	50.89 52.00 50.87	52.00 36.61	16:16:16		15 min
NEO ATS - U						51.99	+1.21	2.4	207.8	10,634	349	51.32 52.00 51.04		15:59:59		15 min
Alpha - A						51.99	+1.21	2.4	15.3	785	92	51.33 52.00 50.98		15:59:50		15 min
Omega - O						51.98	+1.20	2.4	46.1	2,359	345	51.29 52.00 50.97		15:59:35		15 min
CSE ATS - P						51.96	+1.18	2.3	18.2	924	286	51.33 51.99 50.95		15:59:46		15 min
CXC - X						51.99	+1.21	2.4	126.0	6,456	732	51.045 52.00 50.97		15:59:48		15 min
CX2 - H						51.99	+1.21	2.4	42.1	2,151	290	51.045 52.00 50.96		15:59:30		15 min
CXD - D						51.98	+1.20	2.4	100.2	5,128	681	51.02 51.99 50.94		15:59:32		15 min
MatchNOW - M						50.78			94.8	4,841	748					15 min
Lynx - Y						51.97	+1.19	2.3	25.4	1,296	235	51.35 51.98 50.97		15:59:12		15 min
CS2 - S						51.93	+1.15	2.3	0.5	23	12	51.54 51.93 51.54		15:42:37		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 5550

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:16:16	T	51.94	1.16	6,300	9 BMO Nesbitt	9 BMO Nesbitt	KX
16:00:00	T	51.94	1.16	43	1 Anonymous	7 TD Sec	Q
16:00:00	T	51.94	1.16	5	80 National Bank	7 TD Sec	Q
16:00:00	T	51.94	1.16	83	7 TD Sec	7 TD Sec	Q
16:00:00	T	51.94	1.16	77	79 CIBC	7 TD Sec	Q
16:00:00	T	51.94	1.16	33	9 BMO Nesbitt	7 TD Sec	Q
16:00:00	T	51.94	1.16	91	9 BMO Nesbitt	7 TD Sec	Q
16:00:00	T	51.94	1.16	30	85 Scotia	7 TD Sec	Q
16:00:00	T	51.94	1.16	38	1 Anonymous	7 TD Sec	Q
16:00:00	T	51.94	1.16	56	1 Anonymous	7 TD Sec	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-01-30 09:10	C:BIP	48.89	In the News525	Globe says Brookfield Infra maintained at "outperform"
2026-01-29 07:00	C:BIP	47.85	News Release200	Brookfield Infrastructure Reports Solid 2025 Year-End Results & Declares 17th Consecutive Distribution Increase
2026-01-05 17:21	C:BIP	47.51	News Release200	Brookfield Infra to release 2025 results Jan. 29
2025-12-18 07:21	C:BIP	47.01	In the News525	Globe says Brookfield Infra kept at "outperform"
2025-11-28 12:14	C:BIP	50.51	News Release200	Brookfield Infra receives TSX approval to renew NCIB
2025-11-27 21:52	C:BIP	50.51	Miscellaneous270	Brookfield Infrastructure Partners unit redemption
2025-11-26 20:35	C:BIP	50.66	News Release200	Brookfield Infrastructure to redeem Series 3 units
2025-11-19 19:40	C:BIP	49.12	News Release200	Brookfield Infrastructure Corporation Announces At-the-Money Equity Issuance Program
2025-11-13 18:18	C:BIP	49.95	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-11-13 18:18	C:BIP	49.95	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-11-11 07:09	C:BIP	50.10	In the News525	Globe says Brookfield Infrastructure kept at "buy"
2025-11-07 07:00	C:BIP	48.40	News Release200	Brookfield Infrastructure Reports Strong Third Quarter 2025 Results
2025-10-28 09:19	C:BIP	47.92	In the News525	Post says Pelletier goes on defence with Telus, others
2025-10-17 11:22	C:BIP	47.76	SEDAR Early Warning Report807	SEDAR Early Warning Report
2025-10-03 12:30	C:BIP	46.59	News Release200	Brookfield Infrastructure to release Q3 results Nov. 7
2025-09-26 07:16	C:BIP	46.11	In the News525	Globe says Brookfield Infra raised to "sector perform"
2025-09-23 06:04	C:BIP	43.13	News Release200	Brookfield Infrastructure to issue $700M in notes
2025-08-28 08:34	C:BIP	43.73	In the News525	Globe says Brookfield Infra maintained at "outperform"
2025-08-27 04:41	C:BIP	43.29	SEDAR Final Short Form Prospectus810	SEDAR Final Short Form Prospectus
2025-08-27 04:41	C:BIP	43.29	SEDAR Preliminary Short Form Prospectus819	SEDAR Preliminary Short Form Prospectus

Date ET

Symbol

Price

Type

Headline

2026-01-30 09:10

C:BIP

48.89

In the News

Globe says Brookfield Infra maintained at "outperform"

2026-01-29 07:00

C:BIP