Brookfield Infrastructure Corporation (TSX:BIPC)
Canada
· Delayed Price · Currency is CAD 48.74
-0.53 (-1.08%)
Apr 17, 2025, 4:00 PM EDT
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.20 | 50.14 | 48.64 | 48.74 | 48.74 | -1.08% | 153,767 |
| Apr 16, 2025 | 49.82 | 50.12 | 48.74 | 49.27 | 49.27 | -0.77% | 117,700 |
| Apr 15, 2025 | 49.23 | 50.05 | 49.23 | 49.65 | 49.65 | 1.04% | 103,500 |
| Apr 14, 2025 | 48.88 | 49.67 | 48.42 | 49.14 | 49.14 | 2.35% | 126,300 |
| Apr 11, 2025 | 47.12 | 48.52 | 46.50 | 48.01 | 48.01 | 1.37% | 226,507 |
| Apr 10, 2025 | 49.26 | 49.55 | 45.76 | 47.36 | 47.36 | -5.54% | 252,824 |
| Apr 9, 2025 | 46.05 | 50.25 | 45.70 | 50.14 | 50.14 | 7.41% | 265,900 |
| Apr 8, 2025 | 48.80 | 49.64 | 46.04 | 46.68 | 46.68 | -2.34% | 246,000 |
| Apr 7, 2025 | 47.46 | 49.88 | 45.88 | 47.80 | 47.80 | -2.79% | 332,300 |
| Apr 4, 2025 | 50.96 | 50.99 | 48.82 | 49.17 | 49.17 | -5.15% | 354,700 |
| Apr 3, 2025 | 51.98 | 52.20 | 50.75 | 51.84 | 51.84 | -3.32% | 246,928 |
| Apr 2, 2025 | 52.97 | 53.70 | 52.68 | 53.62 | 53.62 | 0.88% | 109,404 |
| Apr 1, 2025 | 52.24 | 53.38 | 51.42 | 53.15 | 53.15 | 2.27% | 102,224 |
| Mar 31, 2025 | 51.25 | 52.13 | 51.25 | 51.97 | 51.97 | 0.50% | 173,741 |
| Mar 28, 2025 | 52.56 | 52.72 | 51.68 | 51.71 | 51.71 | -1.73% | 122,217 |
| Mar 27, 2025 | 51.88 | 52.81 | 51.56 | 52.62 | 52.62 | 1.76% | 91,200 |
| 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 |