Brookfield Infrastructure Partners L.P.

Market: CDN Consolidated | May 28, 2015, 1:43 AM EDT

BIP.UN
$ 54.50
Change:
-0.55 (-1.00%)
Volume:
144,857

Day Low 53.98
Day High 54.89


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 54.89
High: 54.89
Bid: 0.00
Bid Size: 0
Beta: 0.185
Prev. Close: 55.05
Low: 53.98
Ask: 0.00
Ask Size: 0
VWAP: 54.424143
Dividend: 0.530 
Div. Frequency: Quarterly
Shares Out.: 163,659,145
P/E Ratio: 39.900
EPS: 0.74
Yield: 4.649
Ex-Div Date: 05/27/2015
Market Cap: 8,919,423,403
P/B Ratio: 1.052
Exchange: TSX

News Headlines for Brookfield Infrastructure Partners L.P.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.50 N/A N/A 54.89 54.89 53.98 144.85 k 100% -0.55 -0.999% 05/27/2015 3:59 PM
TSX 54.50 54.32 54.50 54.89 54.89 53.98 120.01 k 83.20% -0.53 -0.963% 05/27/2015 3:59 PM
Alpha 54.50 N/A N/A 54.66 54.79 54.15 5,100 3.54% -0.55 -0.999% 05/27/2015 3:59 PM
TMX Select 54.45 N/A N/A 54.12 54.45 54.12 400 0.28% -0.58 -1.054% 05/27/2015 2:04 PM
Chi-X 54.50 N/A N/A 54.69 54.86 54.06 5,200 3.60% -0.55 -0.999% 05/27/2015 3:59 PM
Omega 54.50 N/A N/A 54.75 54.75 54.12 400 0.28% -0.51 -0.927% 05/27/2015 3:45 PM
Pure 55.20 52.73 54.91 0.00 0.00 0.00 0 0% 0.00 0.00% 05/22/2015 12:10 PM
TriAct 54.12 N/A N/A 0.00 0.00 0.00 5,064 3.51% 0.00 0.00% 05/27/2015 3:46 PM
CX2 54.50 N/A N/A 54.12 54.55 54.02 8,076 5.60% -0.52 -0.945% 05/27/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 3:59 PM EDT 54.50 100 -0.55 TSX 001 072
05/27/2015 3:59 PM EDT W 54.50 100 -0.55 CX2 001 079
05/27/2015 3:59 PM EDT W 54.50 100 -0.55 CX2 001 079
05/27/2015 3:59 PM EDT W 54.50 100 -0.55 CHIX 001 001
05/27/2015 3:59 PM EDT W 54.50 100 -0.55 CHIX 001 001
05/27/2015 3:59 PM EDT W 54.50 200 -0.55 TSX 001 072
05/27/2015 3:59 PM EDT W 54.50 100 -0.55 TSX 001 039
05/27/2015 3:59 PM EDT W 54.50 300 -0.55 TSX 001 072
05/27/2015 3:59 PM EDT W 54.50 100 -0.55 ALPHA 001 079
05/27/2015 3:59 PM EDT W 54.50 100 -0.55 ALPHA 001 039
05/27/2015 3:59 PM EDT 54.50 100 -0.55 TSX 001 072
05/27/2015 3:57 PM EDT 54.49 100 -0.56 CX2 080 079
05/27/2015 3:57 PM EDT E 54.49 19 -0.56 TSX 080 124
05/27/2015 3:56 PM EDT 54.48 100 -0.57 CX2 002 079
05/27/2015 3:55 PM EDT E 54.48 50 -0.57 TSX 002 124
05/27/2015 3:54 PM EDT 54.48 200 -0.57 TSX 065 079
05/27/2015 3:54 PM EDT 54.48 100 -0.57 TSX 065 001
05/27/2015 3:54 PM EDT 54.49 100 -0.56 CX2 085 079
05/27/2015 3:54 PM EDT E 54.49 25 -0.56 CX2 085 101
05/27/2015 3:54 PM EDT 54.49 100 -0.56 ALPHA 085 079
05/27/2015 3:53 PM EDT W 54.48 100 -0.57 CX2 079 001
05/27/2015 3:53 PM EDT W 54.48 100 -0.57 CHIX 065 001
05/27/2015 3:53 PM EDT W 54.48 100 -0.57 CHIX 065 001
05/27/2015 3:53 PM EDT W 54.48 200 -0.57 CHIX 065 001
05/27/2015 3:53 PM EDT 54.48 100 -0.57 TSX 065 001
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 Terms of Use.