Brookfield Infrastructure Corporation (TSX:BIPC)
Canada · Delayed Price · Currency is CAD 65.56
0.00 (0.00%)
Nov 6, 2025, 4:00 PM EST
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 65.72 | 66.00 | 64.84 | 65.56 | 65.56 | - | 141,800 |
| Nov 5, 2025 | 64.75 | 65.90 | 64.61 | 65.56 | 65.56 | 1.38% | 204,714 |
| Nov 4, 2025 | 64.27 | 64.78 | 63.99 | 64.67 | 64.67 | 0.37% | 324,817 |
| Nov 3, 2025 | 63.53 | 64.85 | 63.11 | 64.43 | 64.43 | 1.38% | 341,541 |
| Oct 31, 2025 | 60.54 | 63.79 | 60.40 | 63.55 | 63.55 | 4.59% | 416,626 |
| Oct 30, 2025 | 61.25 | 61.34 | 60.39 | 60.76 | 60.76 | -1.07% | 134,811 |
| Oct 29, 2025 | 62.94 | 62.94 | 61.11 | 61.42 | 61.42 | -2.12% | 220,000 |
| Oct 28, 2025 | 62.37 | 64.01 | 61.95 | 62.75 | 62.75 | 1.24% | 280,420 |
| Oct 27, 2025 | 61.81 | 62.30 | 61.22 | 61.98 | 61.98 | -0.37% | 121,305 |
| Oct 24, 2025 | 63.04 | 63.13 | 62.02 | 62.21 | 62.21 | -0.37% | 131,926 |
| Oct 23, 2025 | 61.09 | 62.50 | 60.80 | 62.44 | 62.44 | 1.96% | 185,900 |
| Oct 22, 2025 | 64.06 | 64.50 | 61.20 | 61.24 | 61.24 | -4.92% | 186,900 |
| Oct 21, 2025 | 64.69 | 64.71 | 63.70 | 64.41 | 64.41 | -0.48% | 219,237 |
| Oct 20, 2025 | 63.56 | 64.79 | 63.56 | 64.72 | 64.72 | 2.26% | 189,800 |
| Oct 17, 2025 | 64.31 | 64.55 | 63.22 | 63.29 | 63.29 | -1.92% | 226,800 |
| Oct 16, 2025 | 66.17 | 66.99 | 64.45 | 64.53 | 64.53 | -2.26% | 169,640 |
| Oct 15, 2025 | 64.68 | 66.24 | 64.61 | 66.02 | 66.02 | 2.60% | 179,400 |
| Oct 14, 2025 | 63.33 | 64.73 | 63.03 | 64.35 | 64.35 | 1.61% | 167,441 |
| Oct 10, 2025 | 61.73 | 63.53 | 61.50 | 63.33 | 63.33 | 2.76% | 233,820 |
| Oct 9, 2025 | 62.03 | 62.44 | 61.21 | 61.63 | 61.63 | -0.93% | 122,508 |
| Oct 8, 2025 | 61.87 | 62.35 | 61.04 | 62.21 | 62.21 | 0.31% | 154,640 |
| Oct 7, 2025 | 61.97 | 62.93 | 61.62 | 62.02 | 62.02 | 0.85% | 231,503 |
| Oct 6, 2025 | 60.18 | 61.64 | 59.96 | 61.50 | 61.50 | 2.28% | 227,800 |
| Oct 3, 2025 | 58.89 | 60.19 | 58.89 | 60.13 | 60.13 | 1.71% | 191,800 |
| Oct 2, 2025 | 57.82 | 59.23 | 57.50 | 59.12 | 59.12 | 1.88% | 216,913 |
| Oct 1, 2025 | 57.07 | 58.24 | 57.05 | 58.03 | 58.03 | 1.52% | 124,435 |
| Sep 30, 2025 | 57.68 | 58.00 | 56.90 | 57.16 | 57.16 | -0.87% | 102,500 |
| Sep 29, 2025 | 57.30 | 57.77 | 57.00 | 57.66 | 57.66 | 0.98% | 186,913 |
| Sep 26, 2025 | 55.80 | 57.39 | 55.80 | 57.10 | 57.10 | 2.61% | 309,000 |
| Sep 25, 2025 | 56.39 | 56.39 | 54.44 | 55.65 | 55.65 | -1.78% | 263,331 |
| Sep 24, 2025 | 56.62 | 56.88 | 56.21 | 56.66 | 56.66 | 0.30% | 132,013 |
| Sep 23, 2025 | 55.19 | 56.62 | 55.19 | 56.49 | 56.49 | 2.28% | 136,402 |
| Sep 22, 2025 | 56.16 | 56.89 | 55.20 | 55.23 | 55.23 | -1.83% | 417,700 |
| Sep 19, 2025 | 56.95 | 57.10 | 56.11 | 56.26 | 56.26 | -0.83% | 699,900 |
| Sep 18, 2025 | 55.61 | 56.75 | 55.61 | 56.73 | 56.73 | 1.85% | 132,239 |
| Sep 17, 2025 | 56.42 | 56.65 | 55.45 | 55.70 | 55.70 | -0.41% | 140,500 |
| Sep 16, 2025 | 55.75 | 56.03 | 55.10 | 55.93 | 55.93 | 0.25% | 202,400 |
| Sep 15, 2025 | 55.60 | 55.91 | 55.09 | 55.79 | 55.79 | 0.69% | 148,100 |
| Sep 12, 2025 | 56.12 | 56.12 | 55.20 | 55.41 | 55.41 | -1.32% | 139,236 |
| Sep 11, 2025 | 55.58 | 56.26 | 55.51 | 56.15 | 56.15 | 0.90% | 213,700 |
| Sep 10, 2025 | 55.51 | 56.21 | 55.42 | 55.65 | 55.65 | 0.05% | 169,500 |
| Sep 9, 2025 | 56.10 | 56.49 | 55.52 | 55.62 | 55.62 | -0.80% | 127,900 |
| Sep 8, 2025 | 55.64 | 56.09 | 54.92 | 56.07 | 56.07 | 1.28% | 137,721 |
| Sep 5, 2025 | 55.03 | 55.56 | 54.68 | 55.36 | 55.36 | 0.71% | 118,408 |
| Sep 4, 2025 | 54.25 | 54.98 | 53.75 | 54.97 | 54.97 | 1.18% | 229,012 |
| Sep 3, 2025 | 54.64 | 55.25 | 54.27 | 54.33 | 54.33 | -1.31% | 233,900 |
| Sep 2, 2025 | 55.00 | 55.15 | 53.80 | 55.05 | 55.05 | -0.45% | 312,832 |
| Aug 29, 2025 | 55.58 | 56.24 | 55.13 | 55.30 | 55.30 | -1.30% | 166,512 |
| Aug 28, 2025 | 55.67 | 56.10 | 55.64 | 56.03 | 55.44 | 0.21% | 128,001 |
| Aug 27, 2025 | 55.50 | 56.53 | 55.49 | 55.91 | 55.32 | 0.18% | 218,600 |