C-BIP.UN

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

19:54:19 EDT

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	38.80	·	38.95	6.1	38.95	+0.98	2.6	993.2	38,046	6,187	38.49 39.00 37.89	50.36 29.12	16:00:00	May 01	15 min RT 2¢
TSX - T	0.1	38.80	·	38.95	6.1	38.95	+0.98	2.6	393.0	15,096	1,874	38.49 39.00 37.90	50.36 29.12	16:00:00		15 min
NEO ATS - U						38.93	+0.96	2.5	233.0	8,948	1,166	38.395 39.00 37.89		15:59:43		15 min
Alpha - A						38.93	+0.96	2.5	28.0	1,076	141	38.54 38.95 38.06		15:59:49		15 min
Omega - O						38.93	+0.96	2.5	43.8	1,672	339	38.36 39.00 37.93		15:59:54		15 min
Pure - P						38.93	+0.96	2.5	13.5	510	238	38.44 38.93 38.44		15:59:47		15 min
Chi-X - X						38.93	+0.96	2.5	121.5	4,642	946	38.395 38.98 37.895		15:59:43		15 min
CX2 - H						38.93	+0.96	2.5	49.0	1,870	401	38.395 38.97 37.94		15:59:56		15 min
CXD - D						38.93	+0.96	2.5	35.7	1,359	330	38.59 38.96 37.94		15:59:30		15 min
TriAct - M						37.97			71.9	2,732	723					15 min
Lynx - Y						38.88	+0.91	2.4	1.5	58	7	38.40 38.88 38.35		15:58:04		15 min
CS2 - S						38.91	+0.94	2.5	2.2	83	22	37.96 38.92 37.96		15:59:07		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

Show 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 6187

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	38.95	0.98	20	85 Scotia	5 Citadel	Q
16:00:00	T	38.95	0.98	25	2 RBC	5 Citadel	Q
16:00:00	T	38.95	0.98	82	79 CIBC	5 Citadel	Q
16:00:00	T	38.95	0.98	54	5 Citadel	2 RBC	Q
16:00:00	T	38.95	0.98	7	5 Citadel	2 RBC	Q
16:00:00	T	38.95	0.98	32	5 Citadel	7 TD Sec	Q
16:00:00	T	38.95	0.98	60	5 Citadel	85 Scotia	Q
16:00:00	T	38.95	0.98	43	5 Citadel	53 Morgan Stanley	Q
16:00:00	T	38.95	0.98	50	5 Citadel	79 CIBC	Q
16:00:00	T	38.95	0.98	17	1 Anonymous	5 Citadel	Q

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

Date ET	Symbol	Price	Type	Headline
2024-05-01 09:59	C:BIP	36.96	News Release200	Brookfield Infrastructure earns $170M (U.S.) in Q1 2024
2024-04-09 08:52	C:BIP	39.76	In the News525	Globe says Brookfield Infra seen as winner long term
2024-04-01 13:09	C:BIP	42.30	News Release200	Brookfield Infrastructure to release Q1 results May 1
2024-03-19 16:40	C:BIP	39.52	News Release200	Brookfield Infrastructure to not redeem Series 1 shares
2024-03-18 16:31	C:BIP		SEDAR MD & A815	SEDAR MD & A
2024-03-18 09:11	C:BIP	39.86	SEDAR Annual Report803	SEDAR Annual Report
2024-03-18 08:47	C:BIP	39.86	SEDAR MD & A815	SEDAR MD & A
2024-03-18 08:41	C:BIP	39.86	SEDAR Audited Annual Financial Statements804	SEDAR Audited Annual Financial Statements
2024-03-18 07:27	C:BIP	39.86	In the News525	Globe says Fairfax, Brookfield are easy short targets
2024-03-04 19:09	C:BIP	38.95	News Release200	Brookfield Infra sets Series 1, 2 dividend rates
2024-02-02 07:15	C:BIP	42.16	In the News525	Globe says Brookfield Infrastructure rated "strong buy"
2024-02-01 10:21	C:BIP	42.54	News Release200	Brookfield Infrastructure earns $432M (U.S.) in 2023
2024-01-31 08:52	C:BIP	42.87	In the News525	Globe says Brookfield Infra cut to "sector perform"
2024-01-29 08:47	C:BIP	42.65	In the News525	Globe says fund manager keen on Rogers, others
2024-01-11 08:34	C:BIP	40.47	In the News525	Globe says Brookfield Infra maintained at "outperform"
2024-01-08 07:32	C:BIP	40.47	In the News525	Globe's Heinzl sees BCE, others raising their dividends
2024-01-04 06:56	C:BIP	40.68	In the News525	FP/wire say Brookfield Infra sees dealmaking improve
2024-01-01 21:41	C:BIP	41.76	News Release200	Brookfield Infrastructure to issue 2023 results Feb. 1
2023-12-05 09:23	C:BIP	36.99	In the News525	Globe says Capital Power, others feel November's love
2023-12-04 16:37	C:BIP	36.99	News Release200	Brookfield Infra sets Series 11 unit distribution rate

Date ET

Symbol

Price

Type

Headline

2024-05-01 09:59

C:BIP

36.96

News Release

Brookfield Infrastructure earns $170M (U.S.) in Q1 2024

2024-04-09 08:52

C:BIP