TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 46.42
Dec 18, 2014, 11:08 AM EST
Change: 0.21 (0.45%)
Volume: 122,102
Day Low
46.11
Day High
46.63
Company Chart
Detailed Quote
Open: 46.50 EPS: -0.80
High: 46.63 Ex-Div Date: 11/26/2014
Low: 46.11 Dividend: 0.480 
Prev. Close: 46.21 Yield: 4.753
Bid: 46.43 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 150,311,548
Ask: 46.44 P/E Ratio: N/A
Ask Size: 100 P/B Ratio: 0.975
Market Cap: 6,977,462,058 Exchange: TSX
Beta: 0.327 VWAP: 46.446100
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 46.42 46.43 46.44 46.50 46.63 46.11 122.10 k 100% 0.21 0.454% 12/18/2014 11:07 AM
TSX 46.42 46.43 46.44 46.50 46.62 46.13 107.80 k 88.29% 0.21 0.454% 12/18/2014 11:07 AM
Alpha 46.50 46.42 46.48 46.39 46.52 46.11 1,100 0.90% 0.29 0.628% 12/18/2014 10:46 AM
TMX Select 46.47 46.41 46.48 46.21 46.50 46.21 300 0.25% 0.26 0.563% 12/18/2014 10:11 AM
Chi-X 46.47 46.43 46.47 46.44 46.63 46.24 4,800 3.93% 0.26 0.563% 12/18/2014 11:07 AM
Omega 46.39 46.39 46.49 46.47 46.51 46.29 1,500 1.23% 0.15 0.324% 12/18/2014 10:27 AM
Pure 46.44 N/A N/A 46.36 46.51 46.17 1,300 1.06% 0.21 0.454% 12/18/2014 11:06 AM
TriAct 46.50 N/A N/A 46.50 46.50 46.50 100 0.08% 0.32 0.682% 12/18/2014 10:23 AM
CX2 46.44 46.42 46.48 46.46 46.62 46.17 5,200 4.26% 0.22 0.476% 12/18/2014 11:06 AM

All times are in ET.

News Headlines for Brookfield Infrastructure Partners L.P.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 11:07 AM EST 46.42 100 0.21 TSX 079 039
12/18/2014 11:07 AM EST 46.46 100 0.25 TSX 033 001
12/18/2014 11:07 AM EST 46.47 100 0.26 CHIX 007 001
12/18/2014 11:07 AM EST E 46.49 40 0.28 TSX 009 124
12/18/2014 11:07 AM EST 46.46 100 0.25 TSX 079 001
12/18/2014 11:07 AM EST 46.46 200 0.25 TSX 009 001
12/18/2014 11:06 AM EST 46.48 100 0.27 CHIX 001 001
12/18/2014 11:06 AM EST 46.46 100 0.25 TSX 001 001
12/18/2014 11:06 AM EST 46.45 200 0.24 TSX 001 001
12/18/2014 11:06 AM EST 46.44 100 0.23 CX2 079 001
12/18/2014 11:06 AM EST 46.44 100 0.23 TSX 079 079
12/18/2014 11:06 AM EST 46.44 100 0.23 TSX 079 079
12/18/2014 11:06 AM EST 46.43 100 0.22 TSX 033 039
12/18/2014 11:06 AM EST 46.44 100 0.23 TSX 079 079
12/18/2014 11:06 AM EST W 46.45 100 0.24 TSX 079 001
12/18/2014 11:06 AM EST 46.45 100 0.24 TSX 079 079
12/18/2014 11:06 AM EST E 46.45 60 0.24 TSX 124 002
12/18/2014 11:06 AM EST 46.45 100 0.24 TSX 079 001
12/18/2014 11:06 AM EST W 46.44 100 0.23 TSX 079 079
12/18/2014 11:06 AM EST 46.44 100 0.23 PURE 079 079
12/18/2014 11:05 AM EST E 46.45 18 0.24 TSX 079 124
12/18/2014 11:05 AM EST 46.42 100 0.21 TSX 001 039
12/18/2014 11:04 AM EST 46.46 100 0.25 TSX 079 001
12/18/2014 11:03 AM EST E 46.47 50 0.26 TSX 080 124
12/18/2014 11:02 AM EST 46.43 100 0.22 CX2 001 079
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