TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 43.94
Sep 17, 2014, 11:24 PM EDT
Change: -0.77 (-1.72%)
Volume: 384,956
Day Low
43.79
Day High
44.90
Company Chart
Detailed Quote
Open: 44.90 EPS: -0.17
High: 44.90 Ex-Div Date: 08/27/2014
Low: 43.79 Dividend: 0.480 
Prev. Close: 44.71 Yield: 4.698
Bid: 43.89 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 150,304,112
Ask: 44.09 P/E Ratio: N/A
Ask Size: 1,500 P/B Ratio: 0.896
Market Cap: 6,604,362,681 Exchange: TSX
Beta: 0.415 VWAP: 44.341942
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 43.94 43.89 44.09 44.90 44.90 43.79 384.95 k 100% -0.77 -1.722% 09/17/2014 3:59 PM
TSX 43.94 43.89 44.09 44.90 44.90 43.79 110.95 k 28.82% -0.77 -1.722% 09/17/2014 3:59 PM
Alpha 43.93 N/A N/A 44.56 44.60 43.82 7,800 2.03% -0.78 -1.745% 09/17/2014 3:59 PM
TMX Select 43.90 N/A N/A 44.32 44.32 43.80 2,700 0.70% -0.81 -1.812% 09/17/2014 3:57 PM
Chi-X 43.93 N/A N/A 44.52 44.65 43.79 241.20 k 62.66% -0.73 -1.635% 09/17/2014 3:59 PM
Omega 43.98 N/A N/A 44.45 44.45 43.83 1,400 0.36% -0.68 -1.523% 09/17/2014 3:46 PM
Pure 43.90 N/A N/A 44.48 44.48 43.84 1,300 0.34% -0.76 -1.702% 09/17/2014 3:57 PM
TriAct 43.99 N/A N/A 44.54 44.56 43.83 7,900 2.05% -0.60 -1.346% 09/17/2014 3:42 PM
CX2 43.88 N/A N/A 44.32 44.44 43.80 11.30 k 2.94% -0.78 -1.747% 09/17/2014 3:59 PM
LYNX 44.15 N/A N/A 44.26 44.33 44.15 400 0.10% -1.83 -3.980% 09/17/2014 12:42 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
09/17/2014 3:59 PM EDT E 43.87 23 -0.84 TSX 124 123
09/17/2014 3:59 PM EDT W 43.94 100 -0.77 TSX 001 079
09/17/2014 3:59 PM EDT W 43.94 100 -0.77 TSX 001 079
09/17/2014 3:59 PM EDT 43.93 100 -0.78 CHIX 001 001
09/17/2014 3:59 PM EDT 43.93 100 -0.78 CHIX 001 001
09/17/2014 3:59 PM EDT 43.93 100 -0.78 TSX 001 039
09/17/2014 3:59 PM EDT 43.93 200 -0.78 TSX 001 001
09/17/2014 3:59 PM EDT 43.93 100 -0.78 ALPHA 001 039
09/17/2014 3:59 PM EDT 43.93 100 -0.78 ALPHA 001 039
09/17/2014 3:59 PM EDT E 43.93 85 -0.78 TSX 019 124
09/17/2014 3:59 PM EDT 43.92 100 -0.79 TSX 019 079
09/17/2014 3:59 PM EDT 43.88 100 -0.83 CHIX 001 002
09/17/2014 3:59 PM EDT 43.88 300 -0.83 CX2 079 019
09/17/2014 3:59 PM EDT E 43.88 20 -0.83 TSX 124 019
09/17/2014 3:58 PM EDT 43.88 100 -0.83 CHIX 001 001
09/17/2014 3:58 PM EDT 43.88 100 -0.83 TSX 079 079
09/17/2014 3:58 PM EDT 43.88 100 -0.83 ALPHA 007 079
09/17/2014 3:58 PM EDT 43.87 100 -0.84 CHIX 001 002
09/17/2014 3:58 PM EDT 43.88 100 -0.83 TSX 002 002
09/17/2014 3:58 PM EDT 43.87 100 -0.84 TSX 002 001
09/17/2014 3:57 PM EDT 43.86 100 -0.85 TSX 079 002
09/17/2014 3:57 PM EDT W 43.88 100 -0.83 TSX 001 001
09/17/2014 3:57 PM EDT W 43.88 100 -0.83 TSX 001 001
09/17/2014 3:57 PM EDT 43.88 100 -0.83 TSX 002 002
09/17/2014 3:57 PM EDT 43.86 100 -0.85 TSX 007 002
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.