TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 43.25
Jul 31, 2014, 1:18 PM EDT
Change: -0.44 (-1.01%)
Volume: 235,896

Day Low
43.12
Day High
43.77
Company Chart
Detailed Quote
Open: 43.77 EPS: -0.17
High: 43.77 Ex-Div Date: 05/28/2014
Low: 43.12 Dividend: 0.480 
Prev. Close: 43.69 Yield: 4.698
Bid: 43.22 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 150,304,112
Ask: 43.26 P/E Ratio: N/A
Ask Size: 1,700 P/B Ratio: 0.927
Market Cap: 6,500,652,844 Exchange: TSX
Beta: 0.353 VWAP: 43.282119
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 43.25 43.22 43.26 43.77 43.77 43.12 235.89 k 100% -0.44 -1.007% 07/31/2014 1:18 PM
TSX 43.25 43.22 43.26 43.77 43.77 43.12 206.09 k 87.37% -0.44 -1.007% 07/31/2014 1:18 PM
Alpha 43.25 43.21 43.26 43.74 43.74 43.14 7,800 3.31% -0.44 -1.007% 07/31/2014 1:18 PM
TMX Select 43.16 43.16 43.28 43.70 43.70 43.16 900 0.38% -0.53 -1.213% 07/31/2014 11:54 AM
Chi-X 43.25 43.22 43.26 43.62 43.71 43.13 12.40 k 5.26% -0.45 -1.030% 07/31/2014 1:18 PM
Omega 43.21 43.16 43.28 43.62 43.62 43.16 700 0.30% -0.49 -1.121% 07/31/2014 12:59 PM
Pure 43.26 43.16 43.26 43.16 43.26 43.16 300 0.13% -0.32 -0.734% 07/31/2014 12:12 PM
TriAct 43.21 N/A N/A 43.72 43.72 43.15 6,400 2.71% -0.43 -0.974% 07/31/2014 12:59 PM
CX2 43.26 43.16 43.28 43.68 43.68 43.16 1,000 0.42% -0.56 -1.278% 07/31/2014 1:18 PM
LYNX 43.16 43.18 43.26 43.24 43.24 43.16 300 0.13% -0.60 -1.371% 07/31/2014 10:56 AM

All times are in ET.

News Headlines for Brookfield Infrastructure Partners L.P.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 1:18 PM EDT 43.26 100 -0.43 CX2 080 079
07/31/2014 1:18 PM EDT 43.25 100 -0.44 CHIX 080 001
07/31/2014 1:18 PM EDT 43.25 200 -0.44 CHIX 080 001
07/31/2014 1:18 PM EDT E 43.26 79 -0.43 TSX 080 124
07/31/2014 1:18 PM EDT 43.25 100 -0.44 TSX 080 039
07/31/2014 1:18 PM EDT 43.25 100 -0.44 TSX 080 079
07/31/2014 1:18 PM EDT 43.24 100 -0.45 TSX 080 001
07/31/2014 1:18 PM EDT 43.25 100 -0.44 ALPHA 080 039
07/31/2014 1:18 PM EDT 43.22 100 -0.47 TSX 007 009
07/31/2014 1:16 PM EDT E 43.22 13 -0.47 TSX 124 085
07/31/2014 1:16 PM EDT 43.23 100 -0.46 TSX 079 009
07/31/2014 1:15 PM EDT 43.26 100 -0.43 ALPHA 085 079
07/31/2014 1:14 PM EDT 43.22 100 -0.47 CHIX 001 001
07/31/2014 1:14 PM EDT 43.22 100 -0.47 CHIX 001 001
07/31/2014 1:14 PM EDT E 43.22 50 -0.47 TSX 124 007
07/31/2014 1:14 PM EDT 43.22 200 -0.47 TSX 001 007
07/31/2014 1:13 PM EDT 43.23 100 -0.46 TSX 001 009
07/31/2014 1:13 PM EDT 43.23 100 -0.46 TSX 002 009
07/31/2014 1:11 PM EDT 43.23 100 -0.46 TSX 002 009
07/31/2014 1:09 PM EDT 43.23 100 -0.46 TSX 002 009
07/31/2014 1:09 PM EDT 43.23 100 -0.46 TSX 002 079
07/31/2014 1:09 PM EDT 43.23 100 -0.46 TSX 002 079
07/31/2014 1:08 PM EDT E 43.20 98 -0.49 TSX 124 014
07/31/2014 1:07 PM EDT E 43.25 30 -0.44 TSX 002 124
07/31/2014 1:07 PM EDT 43.23 100 -0.46 TSX 002 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.