TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 44.70
Jul 24, 2014, 6:44 PM EDT
Change: 0.52 (1.18%)
Volume: 76,252

Day Low
44.21
Day High
44.83
Company Chart
Detailed Quote
Open: 44.30 EPS: -0.17
High: 44.83 Ex-Div Date: 05/28/2014
Low: 44.21 Dividend: 0.480 
Prev. Close: 44.18 Yield: 4.736
Bid: 44.69 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 150,297,157
Ask: 44.80 P/E Ratio: N/A
Ask Size: 2,000 P/B Ratio: 0.963
Market Cap: 6,718,282,918 Exchange: TSX
Beta: 0.376 VWAP: 41.713450
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 44.70 44.69 44.80 44.30 44.83 44.21 76.25 k 100% 0.52 1.177% 07/24/2014 3:59 PM
TSX 44.70 44.69 44.80 44.30 44.83 44.21 40.85 k 53.57% 0.52 1.177% 07/24/2014 3:59 PM
Alpha 44.77 N/A N/A 44.22 44.83 44.22 7,400 9.70% 0.59 1.335% 07/24/2014 3:56 PM
TMX Select 44.70 N/A N/A 44.32 44.77 44.31 1,400 1.84% 0.52 1.177% 07/24/2014 3:59 PM
Chi-X 44.70 N/A N/A 44.23 44.81 44.23 7,500 9.84% 0.48 1.086% 07/24/2014 3:59 PM
Omega 44.82 N/A N/A 44.74 44.82 44.74 200 0.26% 0.54 1.220% 07/24/2014 3:53 PM
Pure 44.76 N/A N/A 44.79 44.79 44.76 200 0.26% 0.50 1.130% 07/24/2014 3:55 PM
TriAct 44.76 N/A N/A 44.24 44.81 44.24 15.90 k 20.85% 0.54 1.221% 07/24/2014 3:08 PM
CX2 44.72 N/A N/A 44.27 44.78 44.27 2,800 3.67% 0.46 1.039% 07/24/2014 3:59 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
07/24/2014 3:59 PM EDT W 44.70 100 0.52 TSX 079 001
07/24/2014 3:59 PM EDT 44.72 100 0.54 CX2 079 079
07/24/2014 3:59 PM EDT 44.73 100 0.55 TSX 079 079
07/24/2014 3:59 PM EDT 44.72 100 0.54 TSX 079 079
07/24/2014 3:59 PM EDT E 44.72 25 0.54 TSX 007 124
07/24/2014 3:59 PM EDT 44.70 100 0.52 CHIX 001 009
07/24/2014 3:59 PM EDT 44.70 100 0.52 TMX 079 039
07/24/2014 3:58 PM EDT 44.73 200 0.55 TSX 079 001
07/24/2014 3:58 PM EDT 44.73 100 0.55 TSX 079 079
07/24/2014 3:57 PM EDT 44.73 200 0.55 TSX 001 009
07/24/2014 3:57 PM EDT 44.74 100 0.56 CX2 079 079
07/24/2014 3:57 PM EDT 44.75 100 0.57 CX2 079 079
07/24/2014 3:57 PM EDT 44.76 100 0.58 CHIX 001 001
07/24/2014 3:57 PM EDT 44.75 100 0.57 TSX 001 079
07/24/2014 3:57 PM EDT 44.74 100 0.56 TMX 079 079
07/24/2014 3:57 PM EDT 44.76 100 0.58 CHIX 001 001
07/24/2014 3:57 PM EDT 44.75 400 0.57 TSX 007 079
07/24/2014 3:57 PM EDT 44.75 100 0.57 TSX 079 079
07/24/2014 3:57 PM EDT 44.77 200 0.59 TSX 001 009
07/24/2014 3:56 PM EDT 44.77 100 0.59 CHIX 001 009
07/24/2014 3:56 PM EDT 44.77 200 0.59 CHIX 001 009
07/24/2014 3:56 PM EDT 44.77 100 0.59 ALPHA 039 009
07/24/2014 3:55 PM EDT 44.75 100 0.57 CHIX 001 001
07/24/2014 3:55 PM EDT 44.76 100 0.58 CX2 079 002
07/24/2014 3:55 PM EDT 44.76 100 0.58 CX2 079 002
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.