Brookfield Infrastructure Corporation (TSX:BIPC)
Canada · Delayed Price · Currency is CAD 61.63
-0.58 (-0.93%)
Oct 9, 2025, 4:00 PM EDT
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 54.97 | 56.00 | 54.90 | 55.81 | 55.22 | 1.18% | 456,300 |
| Aug 25, 2025 | 55.68 | 55.99 | 55.11 | 55.16 | 54.58 | -1.43% | 132,600 |
| Aug 22, 2025 | 54.33 | 56.03 | 54.33 | 55.96 | 55.37 | 3.23% | 173,400 |
| Aug 21, 2025 | 53.74 | 54.50 | 53.74 | 54.21 | 53.64 | 0.06% | 170,100 |
| Aug 20, 2025 | 53.68 | 54.23 | 53.68 | 54.18 | 53.61 | 0.58% | 125,443 |
| Aug 19, 2025 | 53.70 | 54.69 | 53.70 | 53.87 | 53.30 | 0.43% | 155,049 |
| Aug 18, 2025 | 53.75 | 53.79 | 53.31 | 53.64 | 53.07 | 0.24% | 175,500 |
| Aug 15, 2025 | 53.51 | 53.83 | 52.85 | 53.51 | 52.95 | 0.43% | 172,600 |
| Aug 14, 2025 | 55.07 | 55.23 | 53.07 | 53.28 | 52.72 | -3.79% | 197,200 |
| Aug 13, 2025 | 55.58 | 55.98 | 54.97 | 55.38 | 54.80 | -0.31% | 114,900 |
| Aug 12, 2025 | 55.61 | 55.95 | 55.18 | 55.55 | 54.96 | 0.04% | 151,800 |
| Aug 11, 2025 | 54.93 | 55.53 | 54.81 | 55.53 | 54.94 | 1.63% | 140,731 |
| Aug 8, 2025 | 54.93 | 54.93 | 53.98 | 54.64 | 54.06 | 0.04% | 170,200 |
| Aug 7, 2025 | 54.70 | 54.85 | 54.06 | 54.62 | 54.04 | 0.48% | 186,500 |
| Aug 6, 2025 | 54.64 | 54.66 | 54.01 | 54.36 | 53.79 | -0.17% | 237,300 |
| Aug 5, 2025 | 55.06 | 55.06 | 53.41 | 54.45 | 53.88 | 2.68% | 212,700 |
| Aug 1, 2025 | 53.65 | 53.65 | 52.64 | 53.03 | 52.47 | -1.96% | 166,206 |
| Jul 31, 2025 | 55.13 | 55.93 | 53.55 | 54.09 | 53.52 | -3.98% | 258,800 |
| Jul 30, 2025 | 57.47 | 57.88 | 55.95 | 56.33 | 55.74 | -1.50% | 145,400 |