TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 46.06
Sep 2, 2014, 12:01 AM EDT
Change: 0.20 (0.44%)
Volume: 64,228
Day Low
45.33
Day High
46.15
Company Chart
Detailed Quote
Open: 45.70 EPS: -0.17
High: 46.15 Ex-Div Date: 08/27/2014
Low: 45.33 Dividend: 0.480 
Prev. Close: 45.86 Yield: 4.561
Bid: 45.84 Div. Frequency: Quarterly
Bid Size: 1,500.00 Shares Out.: 150,304,112.00
Ask: 46.27 P/E Ratio: N/A
Ask Size: 1,500.00 P/B Ratio: 0.956
Market Cap: 6,923,007,399 Exchange: TSX
Beta: 0.396 VWAP: 45.676874
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 46.06 45.84 46.27 45.70 46.15 45.33 64.22 k 100% 0.20 0.436% 08/29/2014 4:00 PM
TSX 46.06 45.84 46.27 45.70 46.12 45.33 40.62 k 63.26% 0.20 0.436% 08/29/2014 4:00 PM
Alpha 46.09 N/A N/A 45.42 46.15 45.38 3,100 4.83% 0.23 0.502% 08/29/2014 3:59 PM
TMX Select 46.05 N/A N/A 45.38 46.07 45.38 1,800 2.80% 0.19 0.414% 08/29/2014 3:49 PM
Chi-X 46.06 N/A N/A 45.43 46.09 45.35 8,000 12.46% 0.46 1.009% 08/29/2014 3:59 PM
Omega 46.07 N/A N/A 45.74 46.07 45.74 600 0.93% 0.49 1.075% 08/29/2014 3:55 PM
Pure 45.46 N/A N/A 45.66 45.66 45.46 200 0.31% -0.06 -0.132% 08/29/2014 12:13 PM
TriAct 46.06 N/A N/A 45.45 46.06 45.35 7,100 11.05% 0.45 0.976% 08/29/2014 3:52 PM
CX2 45.98 N/A N/A 45.35 46.15 45.34 2,700 4.20% 0.46 1.011% 08/29/2014 3:59 PM
LYNX 45.86 N/A N/A 45.86 45.86 45.86 100 0.16% 0.34 0.747% 08/29/2014 2:04 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
08/29/2014 4:00 PM EDT Q 46.06 100 0.20 TSX 079 053
08/29/2014 3:59 PM EDT E 46.12 55 0.26 TSX 079 124
08/29/2014 3:59 PM EDT 46.06 200 0.20 CHIX 001 001
08/29/2014 3:59 PM EDT 46.06 200 0.20 CHIX 001 001
08/29/2014 3:59 PM EDT 45.98 100 0.12 CX2 079 053
08/29/2014 3:59 PM EDT 46.07 100 0.21 TSX 079 079
08/29/2014 3:59 PM EDT 46.06 100 0.20 TSX 079 001
08/29/2014 3:59 PM EDT 45.94 100 0.08 TSX 079 053
08/29/2014 3:59 PM EDT 45.96 100 0.10 TSX 079 053
08/29/2014 3:59 PM EDT 46.02 100 0.16 CX2 079 085
08/29/2014 3:59 PM EDT 46.07 100 0.21 CHIX 001 085
08/29/2014 3:59 PM EDT 46.08 600 0.22 CHIX 001 085
08/29/2014 3:59 PM EDT 46.08 100 0.22 CHIX 001 085
08/29/2014 3:59 PM EDT 46.08 100 0.22 CHIX 001 085
08/29/2014 3:59 PM EDT 46.08 100 0.22 CHIX 001 085
08/29/2014 3:59 PM EDT 46.08 100 0.22 CHIX 001 085
08/29/2014 3:59 PM EDT 46.09 100 0.23 CHIX 001 085
08/29/2014 3:59 PM EDT 46.09 200 0.23 CHIX 001 085
08/29/2014 3:59 PM EDT 46.09 100 0.23 CHIX 001 085
08/29/2014 3:59 PM EDT W 46.08 200 0.22 TSX 079 085
08/29/2014 3:59 PM EDT W 46.08 100 0.22 TSX 079 085
08/29/2014 3:59 PM EDT W 46.08 100 0.22 TSX 079 085
08/29/2014 3:59 PM EDT 46.09 100 0.23 ALPHA 039 001
08/29/2014 3:59 PM EDT 46.15 100 0.29 ALPHA 079 001
08/29/2014 3:57 PM EDT 46.09 100 0.23 ALPHA 039 001
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 and TMX Group Terms of Use.