Brookfield Infrastructure Corporation (TSX:BIPC)
Canada
· Delayed Price · Currency is CAD 51.71
-0.91 (-1.73%)
Mar 28, 2025, 4:00 PM EST
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.56 | 52.72 | 52.30 | 52.46 | 52.46 | -0.30% | 13,344 |
| Mar 27, 2025 | 51.88 | 52.81 | 51.56 | 52.62 | 52.62 | 1.76% | 91,158 |
| Mar 26, 2025 | 52.32 | 52.64 | 51.59 | 51.71 | 51.71 | -0.62% | 139,000 |
| Mar 25, 2025 | 51.82 | 52.38 | 51.11 | 52.03 | 52.03 | 0.15% | 176,200 |
| Mar 24, 2025 | 51.33 | 52.27 | 51.33 | 51.95 | 51.95 | 2.36% | 152,200 |
| Mar 21, 2025 | 50.73 | 50.91 | 50.11 | 50.75 | 50.75 | -0.53% | 190,417 |
| Mar 20, 2025 | 51.25 | 52.03 | 51.00 | 51.02 | 51.02 | -1.16% | 171,417 |
| Mar 19, 2025 | 50.80 | 51.83 | 50.45 | 51.62 | 51.62 | 1.63% | 164,732 |
| Mar 18, 2025 | 50.32 | 50.85 | 49.74 | 50.79 | 50.79 | 0.79% | 220,600 |
| Mar 17, 2025 | 49.50 | 50.67 | 49.50 | 50.39 | 50.39 | 0.98% | 331,118 |
| Mar 14, 2025 | 49.65 | 50.05 | 49.31 | 49.90 | 49.90 | 0.91% | 289,000 |
| Mar 13, 2025 | 51.89 | 52.55 | 49.42 | 49.45 | 49.45 | -4.68% | 343,342 |
| Mar 12, 2025 | 52.14 | 52.59 | 51.69 | 51.88 | 51.88 | 0.15% | 345,303 |
| Mar 11, 2025 | 51.91 | 52.84 | 51.61 | 51.80 | 51.80 | -0.54% | 338,200 |
| Mar 10, 2025 | 52.95 | 53.40 | 51.72 | 52.08 | 52.08 | -2.91% | 280,000 |
| Mar 7, 2025 | 53.37 | 54.07 | 52.30 | 53.64 | 53.64 | 0.09% | 352,400 |
| Mar 6, 2025 | 55.20 | 55.23 | 53.40 | 53.59 | 53.59 | -4.56% | 321,900 |
| Mar 5, 2025 | 55.74 | 56.38 | 55.21 | 56.15 | 56.15 | 0.43% | 302,500 |
| Mar 4, 2025 | 56.29 | 56.61 | 54.57 | 55.91 | 55.91 | -1.83% | 356,900 |
| Mar 3, 2025 | 57.52 | 58.18 | 56.69 | 56.95 | 56.95 | -1.73% | 205,300 |
| Feb 28, 2025 | 57.41 | 58.36 | 57.29 | 57.95 | 57.95 | -0.12% | 638,824 |
| Feb 27, 2025 | 57.92 | 58.21 | 57.41 | 58.02 | 57.40 | -0.02% | 205,000 |
| Feb 26, 2025 | 58.66 | 59.25 | 57.00 | 58.03 | 57.41 | -1.11% | 228,500 |
| Feb 25, 2025 | 60.09 | 60.79 | 58.51 | 58.68 | 58.05 | -2.30% | 379,400 |
| Feb 24, 2025 | 60.25 | 60.25 | 59.05 | 60.06 | 59.42 | -0.13% | 326,445 |
| Feb 21, 2025 | 60.72 | 60.99 | 59.95 | 60.14 | 59.50 | -0.55% | 148,711 |
| Feb 20, 2025 | 60.77 | 60.77 | 59.16 | 60.47 | 59.82 | -0.13% | 257,819 |
| Feb 19, 2025 | 60.28 | 61.08 | 59.51 | 60.55 | 59.90 | 0.07% | 430,416 |
| Feb 18, 2025 | 58.84 | 60.58 | 58.20 | 60.51 | 59.86 | 3.38% | 303,039 |
| Feb 14, 2025 | 60.04 | 60.16 | 58.24 | 58.53 | 57.91 | -1.84% | 223,100 |
| Feb 13, 2025 | 58.61 | 59.79 | 58.61 | 59.63 | 58.99 | 1.79% | 185,200 |
| Feb 12, 2025 | 57.33 | 58.74 | 57.24 | 58.58 | 57.95 | 0.83% | 202,617 |
| Feb 11, 2025 | 58.66 | 58.66 | 57.63 | 58.10 | 57.48 | -1.27% | 307,600 |
| Feb 10, 2025 | 59.58 | 60.15 | 58.47 | 58.85 | 58.22 | -0.57% | 327,516 |
| Feb 7, 2025 | 59.58 | 60.05 | 58.98 | 59.19 | 58.56 | -0.50% | 206,647 |
| Feb 6, 2025 | 60.07 | 60.41 | 59.27 | 59.49 | 58.85 | -0.92% | 101,704 |
| Feb 5, 2025 | 60.34 | 60.73 | 59.80 | 60.04 | 59.40 | 0.32% | 182,700 |
| Feb 4, 2025 | 59.65 | 60.22 | 59.04 | 59.85 | 59.21 | -0.05% | 139,300 |
| Feb 3, 2025 | 57.70 | 60.22 | 57.70 | 59.88 | 59.24 | -1.30% | 138,814 |
| Jan 31, 2025 | 60.87 | 61.82 | 60.03 | 60.67 | 60.02 | -0.33% | 130,900 |
| Jan 30, 2025 | 58.44 | 61.18 | 58.44 | 60.87 | 60.22 | 4.80% | 178,000 |
| Jan 29, 2025 | 58.71 | 59.64 | 57.64 | 58.08 | 57.46 | -1.33% | 116,200 |
| Jan 28, 2025 | 59.60 | 59.60 | 58.09 | 58.86 | 58.23 | -1.72% | 199,803 |
| Jan 27, 2025 | 60.80 | 61.83 | 58.71 | 59.89 | 59.25 | -2.48% | 138,114 |
| Jan 24, 2025 | 60.14 | 62.00 | 60.14 | 61.41 | 60.75 | 1.15% | 164,401 |
| Jan 23, 2025 | 59.33 | 60.82 | 59.33 | 60.71 | 60.06 | 2.05% | 117,923 |
| Jan 22, 2025 | 59.07 | 59.62 | 58.20 | 59.49 | 58.85 | 0.98% | 174,900 |
| Jan 21, 2025 | 57.81 | 59.30 | 57.75 | 58.91 | 58.28 | 2.03% | 96,100 |
| Jan 20, 2025 | 57.26 | 57.84 | 57.20 | 57.74 | 57.12 | 0.68% | 40,700 |
| Jan 17, 2025 | 57.93 | 58.25 | 57.20 | 57.35 | 56.74 | -0.36% | 112,119 |