Brookfield Infrastructure Corporation (TSX:BIPC)
Canada · Delayed Price · Currency is CAD 55.41
-0.74 (-1.32%)
Sep 12, 2025, 4:00 PM EDT
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 57.66 | 57.86 | 57.11 | 57.19 | 56.59 | 0.30% | 113,000 |
| Jul 28, 2025 | 57.12 | 57.22 | 56.71 | 57.02 | 56.42 | -0.35% | 99,000 |
| Jul 25, 2025 | 56.98 | 57.27 | 56.70 | 57.22 | 56.62 | 0.56% | 51,200 |
| Jul 24, 2025 | 57.20 | 57.45 | 56.83 | 56.90 | 56.30 | -0.44% | 69,200 |
| Jul 23, 2025 | 56.82 | 57.40 | 56.75 | 57.15 | 56.55 | 1.10% | 112,000 |
| Jul 22, 2025 | 56.80 | 56.80 | 56.35 | 56.53 | 55.93 | -0.04% | 102,100 |
| Jul 21, 2025 | 56.96 | 57.01 | 56.41 | 56.55 | 55.95 | -0.58% | 96,832 |
| Jul 18, 2025 | 57.96 | 57.96 | 56.85 | 56.88 | 56.28 | -0.82% | 98,200 |
| Jul 17, 2025 | 57.92 | 58.18 | 57.35 | 57.35 | 56.75 | -0.97% | 84,940 |
| Jul 16, 2025 | 56.35 | 58.07 | 56.35 | 57.91 | 57.30 | 2.80% | 113,739 |
| Jul 15, 2025 | 56.12 | 56.65 | 55.85 | 56.33 | 55.74 | 0.66% | 86,919 |
| Jul 14, 2025 | 55.42 | 56.74 | 55.42 | 55.96 | 55.37 | 0.20% | 108,400 |
| Jul 11, 2025 | 56.15 | 56.21 | 55.37 | 55.85 | 55.26 | -1.34% | 166,900 |
| Jul 10, 2025 | 56.43 | 57.20 | 55.95 | 56.61 | 56.01 | 0.27% | 197,000 |
| Jul 9, 2025 | 57.21 | 57.21 | 56.35 | 56.46 | 55.87 | -0.98% | 151,805 |
| Jul 8, 2025 | 58.02 | 58.19 | 56.96 | 57.02 | 56.42 | -1.14% | 175,300 |
| Jul 7, 2025 | 58.38 | 59.19 | 57.50 | 57.68 | 57.07 | -0.88% | 229,600 |
| Jul 4, 2025 | 58.00 | 58.38 | 57.98 | 58.19 | 57.58 | 0.31% | 26,400 |
| Jul 3, 2025 | 57.74 | 58.74 | 57.65 | 58.01 | 57.40 | 0.59% | 81,828 |