Brookfield Infrastructure Corporation (TSX:BIPC)
Canada
· Delayed Price · Currency is CAD 64.82
-0.82 (-1.25%)
At close: Dec 5, 2025
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.64 | 66.03 | 64.69 | 64.82 | 64.82 | -1.25% | 144,011 |
| Dec 4, 2025 | 65.86 | 66.05 | 64.89 | 65.64 | 65.64 | 0.31% | 276,044 |
| Dec 3, 2025 | 64.85 | 66.09 | 64.78 | 65.44 | 65.44 | 1.19% | 218,998 |
| Dec 2, 2025 | 63.36 | 64.96 | 63.08 | 64.67 | 64.67 | 2.68% | 256,113 |
| Dec 1, 2025 | 63.50 | 63.60 | 62.75 | 62.98 | 62.98 | -1.93% | 249,135 |
| Nov 28, 2025 | 63.80 | 64.33 | 63.54 | 64.22 | 64.22 | -0.02% | 119,540 |
| Nov 27, 2025 | 64.13 | 64.40 | 64.12 | 64.23 | 63.63 | 0.16% | 15,692 |
| Nov 26, 2025 | 63.31 | 64.19 | 63.25 | 64.13 | 63.53 | 1.46% | 102,945 |
| Nov 25, 2025 | 61.92 | 63.31 | 61.92 | 63.21 | 62.62 | 2.15% | 90,651 |
| Nov 24, 2025 | 62.34 | 62.50 | 61.06 | 61.88 | 61.30 | -0.90% | 181,861 |
| Nov 21, 2025 | 62.60 | 62.96 | 62.12 | 62.44 | 61.85 | -0.14% | 106,599 |
| Nov 20, 2025 | 62.39 | 63.05 | 61.75 | 62.53 | 61.94 | 1.12% | 133,688 |
| Nov 19, 2025 | 63.06 | 63.35 | 61.34 | 61.84 | 61.26 | -1.93% | 138,452 |
| Nov 18, 2025 | 63.00 | 63.50 | 62.81 | 63.06 | 62.47 | -0.54% | 96,628 |
| Nov 17, 2025 | 63.32 | 64.06 | 63.00 | 63.40 | 62.80 | 0.02% | 124,220 |
| Nov 14, 2025 | 64.18 | 64.18 | 62.51 | 63.39 | 62.79 | -1.46% | 133,550 |
| Nov 13, 2025 | 63.57 | 64.42 | 62.92 | 64.33 | 63.73 | 0.97% | 217,086 |
| Nov 12, 2025 | 63.66 | 63.85 | 63.18 | 63.71 | 63.11 | 0.27% | 115,200 |
| Nov 11, 2025 | 62.64 | 63.57 | 62.11 | 63.54 | 62.94 | 1.47% | 119,037 |
| Nov 10, 2025 | 64.14 | 64.25 | 62.59 | 62.62 | 62.03 | -1.49% | 156,423 |
| Nov 7, 2025 | 65.40 | 66.23 | 62.77 | 63.57 | 62.97 | -3.04% | 209,914 |
| Nov 6, 2025 | 65.72 | 66.00 | 64.84 | 65.56 | 64.94 | - | 144,820 |
| Nov 5, 2025 | 64.75 | 65.90 | 64.61 | 65.56 | 64.94 | 1.38% | 204,714 |
| Nov 4, 2025 | 64.27 | 64.78 | 63.99 | 64.67 | 64.06 | 0.37% | 324,817 |
| Nov 3, 2025 | 63.53 | 64.85 | 63.11 | 64.43 | 63.82 | 1.38% | 341,541 |
| Oct 31, 2025 | 60.54 | 63.79 | 60.40 | 63.55 | 62.95 | 4.59% | 416,626 |
| Oct 30, 2025 | 61.25 | 61.34 | 60.39 | 60.76 | 60.19 | -1.07% | 134,811 |
| Oct 29, 2025 | 62.94 | 62.94 | 61.11 | 61.42 | 60.84 | -2.12% | 219,993 |
| Oct 28, 2025 | 62.37 | 64.01 | 61.95 | 62.75 | 62.16 | 1.24% | 280,420 |
| Oct 27, 2025 | 61.81 | 62.30 | 61.22 | 61.98 | 61.40 | -0.37% | 121,305 |
| Oct 24, 2025 | 63.04 | 63.13 | 62.02 | 62.21 | 61.63 | -0.37% | 131,926 |
| Oct 23, 2025 | 61.09 | 62.50 | 60.80 | 62.44 | 61.85 | 1.96% | 185,890 |
| Oct 22, 2025 | 64.06 | 64.50 | 61.20 | 61.24 | 60.66 | -4.92% | 186,893 |
| Oct 21, 2025 | 64.69 | 64.71 | 63.70 | 64.41 | 63.80 | -0.48% | 219,237 |
| Oct 20, 2025 | 63.56 | 64.79 | 63.56 | 64.72 | 64.11 | 2.26% | 189,779 |
| Oct 17, 2025 | 64.31 | 64.55 | 63.22 | 63.29 | 62.70 | -1.92% | 226,782 |
| Oct 16, 2025 | 66.17 | 66.99 | 64.45 | 64.53 | 63.92 | -2.26% | 169,640 |
| Oct 15, 2025 | 64.68 | 66.24 | 64.61 | 66.02 | 65.40 | 2.60% | 179,374 |
| Oct 14, 2025 | 63.33 | 64.73 | 63.03 | 64.35 | 63.75 | 1.61% | 167,441 |
| Oct 10, 2025 | 61.73 | 63.53 | 61.50 | 63.33 | 62.74 | 2.76% | 233,820 |
| Oct 9, 2025 | 62.03 | 62.44 | 61.21 | 61.63 | 61.05 | -0.93% | 122,508 |
| Oct 8, 2025 | 61.87 | 62.35 | 61.04 | 62.21 | 61.63 | 0.31% | 154,640 |
| Oct 7, 2025 | 61.97 | 62.93 | 61.62 | 62.02 | 61.44 | 0.85% | 231,503 |
| Oct 6, 2025 | 60.18 | 61.64 | 59.96 | 61.50 | 60.92 | 2.28% | 227,763 |
| Oct 3, 2025 | 58.89 | 60.19 | 58.89 | 60.13 | 59.57 | 1.71% | 191,752 |
| Oct 2, 2025 | 57.82 | 59.23 | 57.50 | 59.12 | 58.56 | 1.88% | 216,913 |
| Oct 1, 2025 | 57.07 | 58.24 | 57.05 | 58.03 | 57.48 | 1.52% | 124,435 |
| Sep 30, 2025 | 57.68 | 58.00 | 56.90 | 57.16 | 56.62 | -0.87% | 102,473 |
| Sep 29, 2025 | 57.30 | 57.77 | 57.00 | 57.66 | 57.12 | 0.98% | 186,913 |
| Sep 26, 2025 | 55.80 | 57.39 | 55.80 | 57.10 | 56.56 | 2.61% | 308,980 |