TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 47.75
Nov 28, 2014, 10:12 PM EST
Change: 0.35 (0.74%)
Volume: 86,448
Day Low
47.37
Day High
48.35
Company Chart
Detailed Quote
Open: 47.56 EPS: -0.80
High: 48.35 Ex-Div Date: 11/26/2014
Low: 47.37 Dividend: 0.480 
Prev. Close: 47.40 Yield: 4.603
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 150,311,548
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 1.030
Market Cap: 7,177,376,417 Exchange: TSX
Beta: 0.318 VWAP: 47.725519
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 47.75 N/A N/A 47.56 48.35 47.37 86.44 k 100% 0.35 0.738% 11/28/2014 4:00 PM
TSX 47.75 47.72 48.15 47.56 48.35 47.40 45.64 k 52.80% 0.25 0.526% 11/28/2014 4:00 PM
Alpha 47.76 N/A N/A 47.69 48.26 47.42 5,700 6.59% 0.26 0.547% 11/28/2014 3:59 PM
TMX Select 47.84 N/A N/A 47.52 48.18 47.52 1,000 1.16% 0.34 0.716% 11/28/2014 3:56 PM
Chi-X 47.75 N/A N/A 47.70 48.18 47.38 12.00 k 13.88% 0.35 0.738% 11/28/2014 3:58 PM
Omega 47.86 N/A N/A 47.88 48.00 47.86 400 0.46% 0.31 0.652% 11/28/2014 3:50 PM
Pure 47.94 N/A N/A 47.94 47.94 47.94 100 0.12% 0.52 1.097% 11/28/2014 2:27 PM
TriAct 47.50 N/A N/A 47.54 47.90 47.41 1,200 1.39% 0.03 0.053% 11/28/2014 12:45 PM
CX2 47.72 N/A N/A 47.71 48.01 47.37 20.40 k 23.60% 0.82 1.748% 11/28/2014 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
11/28/2014 4:00 PM EST Q 47.75 100 0.35 TSX 001 053
11/28/2014 4:00 PM EST Q 47.75 100 0.35 TSX 001 053
11/28/2014 3:59 PM EST 47.76 100 0.36 ALPHA 039 039
11/28/2014 3:59 PM EST 47.75 100 0.35 TSX 001 053
11/28/2014 3:58 PM EST 47.75 100 0.35 CHIX 001 001
11/28/2014 3:57 PM EST 47.72 100 0.32 CX2 101 002
11/28/2014 3:56 PM EST 47.83 100 0.43 TSX 001 053
11/28/2014 3:56 PM EST 47.83 100 0.43 TSX 001 101
11/28/2014 3:56 PM EST 47.84 200 0.44 CHIX 001 001
11/28/2014 3:56 PM EST 47.83 100 0.43 TSX 001 079
11/28/2014 3:56 PM EST 47.84 200 0.44 TSX 079 053
11/28/2014 3:56 PM EST 47.84 100 0.44 TSX 079 079
11/28/2014 3:56 PM EST 47.84 100 0.44 ALPHA 079 039
11/28/2014 3:56 PM EST E 47.84 60 0.44 TSX 079 124
11/28/2014 3:56 PM EST 47.84 300 0.44 TMX 079 053
11/28/2014 3:56 PM EST 47.82 300 0.42 TSX 065 079
11/28/2014 3:56 PM EST 47.82 200 0.42 TSX 001 053
11/28/2014 3:55 PM EST 47.82 100 0.42 CHIX 001 001
11/28/2014 3:55 PM EST 47.82 100 0.42 TMX 101 053
11/28/2014 3:53 PM EST 47.82 100 0.42 CHIX 001 001
11/28/2014 3:52 PM EST 47.82 100 0.42 TMX 101 053
11/28/2014 3:50 PM EST 47.86 100 0.46 OMEGA 001 001
11/28/2014 3:50 PM EST 47.86 100 0.46 CHIX 001 001
11/28/2014 3:50 PM EST 47.86 100 0.46 ALPHA 079 039
11/28/2014 3:50 PM EST E 47.86 50 0.46 TSX 089 124
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia