Brookfield Infrastructure Corporation (TSX:BIPC)
Canada · Delayed Price · Currency is CAD 61.36
+0.24 (0.39%)
At close: Jan 8, 2026
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 61.37 | 61.69 | 60.60 | 61.36 | 61.36 | 0.39% | 137,907 |
| Jan 7, 2026 | 61.58 | 61.90 | 60.50 | 61.12 | 61.12 | -0.47% | 146,430 |
| Jan 6, 2026 | 61.37 | 61.94 | 60.27 | 61.41 | 61.41 | -0.53% | 114,811 |
| Jan 5, 2026 | 61.85 | 62.26 | 61.16 | 61.74 | 61.74 | -0.66% | 175,655 |
| Jan 2, 2026 | 62.96 | 63.00 | 61.86 | 62.15 | 62.15 | -0.26% | 64,947 |
| Dec 31, 2025 | 62.31 | 62.68 | 62.00 | 62.31 | 62.31 | -0.08% | 60,170 |
| Dec 30, 2025 | 62.95 | 63.16 | 62.33 | 62.36 | 62.36 | -1.00% | 78,404 |
| Dec 29, 2025 | 63.46 | 63.73 | 62.94 | 62.99 | 62.99 | -0.72% | 141,565 |
| Dec 24, 2025 | 63.70 | 63.85 | 63.29 | 63.45 | 63.45 | -0.28% | 31,928 |
| Dec 23, 2025 | 63.21 | 64.00 | 63.21 | 63.63 | 63.63 | - | 72,956 |
| Dec 22, 2025 | 63.61 | 64.06 | 62.92 | 63.63 | 63.63 | 0.19% | 69,459 |
| Dec 19, 2025 | 62.42 | 63.96 | 62.09 | 63.51 | 63.51 | 1.31% | 138,577 |
| Dec 18, 2025 | 61.83 | 63.72 | 61.83 | 62.69 | 62.69 | 1.64% | 105,764 |
| Dec 17, 2025 | 61.94 | 61.95 | 60.29 | 61.68 | 61.68 | -0.42% | 158,604 |
| Dec 16, 2025 | 62.60 | 62.60 | 61.49 | 61.94 | 61.94 | -0.63% | 119,509 |
| Dec 15, 2025 | 63.87 | 64.25 | 62.06 | 62.33 | 62.33 | -2.35% | 137,509 |
| Dec 12, 2025 | 64.07 | 64.57 | 63.46 | 63.83 | 63.83 | -0.85% | 80,070 |
| Dec 11, 2025 | 64.60 | 65.29 | 64.11 | 64.38 | 64.38 | -0.36% | 81,569 |
| Dec 10, 2025 | 63.61 | 64.95 | 63.61 | 64.61 | 64.61 | 1.19% | 81,924 |
| Dec 9, 2025 | 64.42 | 65.08 | 63.74 | 63.85 | 63.85 | -1.12% | 77,563 |
| Dec 8, 2025 | 65.23 | 65.23 | 64.00 | 64.57 | 64.57 | -0.39% | 108,990 |
| Dec 5, 2025 | 65.64 | 66.03 | 64.69 | 64.82 | 64.82 | -1.25% | 144,011 |
| Dec 4, 2025 | 65.86 | 66.05 | 64.89 | 65.64 | 65.64 | 0.31% | 276,044 |
| Dec 3, 2025 | 64.85 | 66.09 | 64.78 | 65.44 | 65.44 | 1.19% | 218,998 |
| Dec 2, 2025 | 63.36 | 64.96 | 63.08 | 64.67 | 64.67 | 2.68% | 256,113 |
| Dec 1, 2025 | 63.50 | 63.60 | 62.75 | 62.98 | 62.98 | -1.93% | 249,135 |
| Nov 28, 2025 | 63.80 | 64.33 | 63.54 | 64.22 | 64.22 | -0.02% | 119,540 |
| Nov 27, 2025 | 64.13 | 64.40 | 64.12 | 64.23 | 63.63 | 0.16% | 15,692 |
| Nov 26, 2025 | 63.31 | 64.19 | 63.25 | 64.13 | 63.53 | 1.46% | 102,945 |
| Nov 25, 2025 | 61.92 | 63.31 | 61.92 | 63.21 | 62.62 | 2.15% | 90,651 |
| Nov 24, 2025 | 62.34 | 62.50 | 61.06 | 61.88 | 61.30 | -0.90% | 181,861 |
| Nov 21, 2025 | 62.60 | 62.96 | 62.12 | 62.44 | 61.85 | -0.14% | 106,599 |
| Nov 20, 2025 | 62.39 | 63.05 | 61.75 | 62.53 | 61.94 | 1.12% | 133,688 |
| Nov 19, 2025 | 63.06 | 63.35 | 61.34 | 61.84 | 61.26 | -1.93% | 138,452 |
| Nov 18, 2025 | 63.00 | 63.50 | 62.81 | 63.06 | 62.47 | -0.54% | 96,628 |
| Nov 17, 2025 | 63.32 | 64.06 | 63.00 | 63.40 | 62.80 | 0.02% | 124,220 |
| Nov 14, 2025 | 64.18 | 64.18 | 62.51 | 63.39 | 62.79 | -1.46% | 133,550 |
| Nov 13, 2025 | 63.57 | 64.42 | 62.92 | 64.33 | 63.73 | 0.97% | 217,086 |
| Nov 12, 2025 | 63.66 | 63.85 | 63.18 | 63.71 | 63.11 | 0.27% | 115,200 |
| Nov 11, 2025 | 62.64 | 63.57 | 62.11 | 63.54 | 62.94 | 1.47% | 119,037 |
| Nov 10, 2025 | 64.14 | 64.25 | 62.59 | 62.62 | 62.03 | -1.49% | 156,423 |
| Nov 7, 2025 | 65.40 | 66.23 | 62.77 | 63.57 | 62.97 | -3.04% | 209,914 |
| Nov 6, 2025 | 65.72 | 66.00 | 64.84 | 65.56 | 64.94 | - | 144,820 |
| Nov 5, 2025 | 64.75 | 65.90 | 64.61 | 65.56 | 64.94 | 1.38% | 204,714 |
| Nov 4, 2025 | 64.27 | 64.78 | 63.99 | 64.67 | 64.06 | 0.37% | 324,817 |
| Nov 3, 2025 | 63.53 | 64.85 | 63.11 | 64.43 | 63.82 | 1.38% | 341,541 |
| Oct 31, 2025 | 60.54 | 63.79 | 60.40 | 63.55 | 62.95 | 4.59% | 416,626 |
| Oct 30, 2025 | 61.25 | 61.34 | 60.39 | 60.76 | 60.19 | -1.07% | 134,811 |
| Oct 29, 2025 | 62.94 | 62.94 | 61.11 | 61.42 | 60.84 | -2.12% | 219,993 |
| Oct 28, 2025 | 62.37 | 64.01 | 61.95 | 62.75 | 62.16 | 1.24% | 280,420 |