TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 45.58
Aug 28, 2014, 2:51 AM EDT
Change: -1.18 (-2.52%)
Volume: 162,743

Day Low
45.33
Day High
46.40
Company Chart
Detailed Quote
Open: 45.83 EPS: -0.17
High: 46.40 Ex-Div Date: 08/27/2014
Low: 45.33 Dividend: 0.480 
Prev. Close: 46.76 Yield: 4.492
Bid: 45.51 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 150,304,112
Ask: 45.60 P/E Ratio: N/A
Ask Size: 4,100 P/B Ratio: 0.938
Market Cap: 6,850,861,425 Exchange: TSX
Beta: 0.393 VWAP: 45.755190
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.58 45.51 45.60 45.83 46.40 45.33 162.74 k 100% -1.18 -2.524% 08/27/2014 4:00 PM
TSX 45.58 45.51 45.60 45.83 46.29 45.33 105.64 k 64.91% -1.18 -2.524% 08/27/2014 4:00 PM
Alpha 45.60 N/A 45.60 46.40 46.40 45.38 14.20 k 8.73% -1.16 -2.481% 08/27/2014 3:59 PM
TMX Select 45.58 N/A N/A 46.40 46.40 45.36 5,300 3.26% -1.18 -2.524% 08/27/2014 3:59 PM
Chi-X 45.58 N/A N/A 46.04 46.27 45.41 25.00 k 15.36% -1.12 -2.398% 08/27/2014 3:58 PM
Omega 45.58 N/A N/A 46.40 46.40 45.54 2,000 1.23% -1.15 -2.461% 08/27/2014 3:58 PM
Pure 45.60 N/A 45.60 46.22 46.24 45.44 3,200 1.97% -0.96 -2.062% 08/27/2014 3:59 PM
TriAct 45.61 N/A N/A 46.18 46.25 45.45 2,800 1.72% -1.03 -2.208% 08/27/2014 3:45 PM
CX2 45.58 N/A N/A 46.08 46.08 45.40 3,900 2.40% -1.15 -2.461% 08/27/2014 3:58 PM
LYNX 45.60 N/A N/A 46.22 46.24 45.60 700 0.43% -0.96 -2.062% 08/27/2014 3:57 PM

All times are in ET.

News Headlines for Brookfield Infrastructure Partners L.P.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 4:00 PM EDT Q 45.58 100 -1.18 TSX 079 053
08/27/2014 3:59 PM EDT 45.60 100 -1.16 PURE 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 ALPHA 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 ALPHA 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 ALPHA 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 ALPHA 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 ALPHA 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 ALPHA 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 ALPHA 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 PURE 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 PURE 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 PURE 001 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 TSX 079 007
08/27/2014 3:59 PM EDT 45.60 100 -1.16 PURE 001 007
08/27/2014 3:59 PM EDT 45.58 100 -1.18 PURE 079 001
08/27/2014 3:59 PM EDT 45.58 100 -1.18 ALPHA 079 001
08/27/2014 3:59 PM EDT 45.58 100 -1.18 TMX 079 053
08/27/2014 3:58 PM EDT 45.58 100 -1.18 CX2 079 079
08/27/2014 3:58 PM EDT 45.58 100 -1.18 CHIX 001 001
08/27/2014 3:58 PM EDT 45.58 100 -1.18 OMEGA 001 001
08/27/2014 3:58 PM EDT 45.58 100 -1.18 PURE 079 039
08/27/2014 3:58 PM EDT 45.58 100 -1.18 TSX 079 079
08/27/2014 3:58 PM EDT 45.58 100 -1.18 ALPHA 079 079
08/27/2014 3:58 PM EDT 45.58 100 -1.18 TMX 079 079
08/27/2014 3:57 PM EDT 45.60 100 -1.16 LYNX 079 007
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.