TMX group TMXmoney

Brookfield Infrastructure Partners L.P. (BIP.UN)
Market: CDN Consolidated
$ 52.77
Jan 28, 2015, 2:56 PM EST
Change: 0.31 (0.59%)
Volume: 176,037
Day Low
52.50
Day High
53.04
Company Chart
Detailed Quote
Open: 52.79 EPS: -0.64
High: 53.04 Ex-Div Date: 11/26/2014
Low: 52.50 Dividend: 0.480 
Prev. Close: 52.46 Yield: 4.082
Bid: 52.76 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 150,318,306
Ask: 52.83 P/E Ratio: N/A
Ask Size: 400 P/B Ratio: 1.027
Market Cap: 7,932,297,008 Exchange: TSX
Beta: 0.261 VWAP: 52.779871
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 52.77 52.76 52.83 52.79 53.04 52.50 176.03 k 100% 0.31 0.591% 01/28/2015 2:56 PM
TSX 52.77 52.76 52.83 52.79 53.04 52.50 120.53 k 68.47% 0.31 0.591% 01/28/2015 2:56 PM
Alpha 52.84 52.67 52.85 52.60 52.94 52.50 6,100 3.47% 0.38 0.724% 01/28/2015 2:53 PM
TMX Select 52.85 52.64 52.92 52.64 52.85 52.64 700 0.40% 0.39 0.743% 01/28/2015 2:14 PM
Chi-X 52.82 52.71 52.87 52.65 52.99 52.54 10.10 k 5.74% 0.18 0.342% 01/28/2015 2:51 PM
Omega 52.92 52.65 52.90 52.67 52.92 52.67 1,300 0.74% 0.28 0.532% 01/28/2015 2:07 PM
Pure 52.55 N/A N/A 52.86 52.86 52.55 300 0.17% -0.40 -0.755% 01/28/2015 9:30 AM
TriAct 52.86 N/A N/A 52.62 53.01 52.60 19.70 k 11.19% 0.16 0.304% 01/28/2015 2:53 PM
CX2 52.77 52.76 52.95 52.53 53.00 52.51 17.30 k 9.83% 0.12 0.228% 01/28/2015 2:56 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
01/28/2015 2:56 PM EST W 52.77 100 0.31 CX2 001 101
01/28/2015 2:56 PM EST 52.77 100 0.31 TSX 002 039
01/28/2015 2:55 PM EST 52.80 100 0.34 CX2 001 079
01/28/2015 2:55 PM EST 52.79 100 0.33 TSX 079 001
01/28/2015 2:55 PM EST 52.80 100 0.34 TSX 079 079
01/28/2015 2:55 PM EST 52.81 100 0.35 TSX 002 079
01/28/2015 2:55 PM EST 52.81 100 0.35 TSX 002 079
01/28/2015 2:55 PM EST 52.81 100 0.35 TSX 079 079
01/28/2015 2:53 PM EST 52.84 100 0.38 ALPHA 001 001
01/28/2015 2:53 PM EST E 52.89 35 0.43 TSX 002 124
01/28/2015 2:53 PM EST 52.86 100 0.40 TCM 002 222
01/28/2015 2:53 PM EST 52.86 100 0.40 TCM 002 222
01/28/2015 2:53 PM EST 52.86 100 0.40 TSX 002 222
01/28/2015 2:53 PM EST W 52.85 100 0.39 TSX 079 001
01/28/2015 2:53 PM EST W 52.85 100 0.39 TSX 079 039
01/28/2015 2:53 PM EST 52.85 100 0.39 ALPHA 001 222
01/28/2015 2:53 PM EST 52.85 100 0.39 ALPHA 001 222
01/28/2015 2:53 PM EST 52.85 100 0.39 ALPHA 001 222
01/28/2015 2:53 PM EST W 52.85 100 0.39 ALPHA 079 222
01/28/2015 2:53 PM EST 52.85 100 0.39 ALPHA 001 222
01/28/2015 2:53 PM EST 52.89 100 0.43 CX2 079 079
01/28/2015 2:53 PM EST 52.84 100 0.38 TSX 001 039
01/28/2015 2:53 PM EST 52.84 100 0.38 TSX 079 039
01/28/2015 2:53 PM EST 52.84 100 0.38 TSX 079 039
01/28/2015 2:53 PM EST 52.85 100 0.39 ALPHA 079 222
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