Brookfield Infrastructure Corporation (BIPC.TO)

Compare

53.15

+1.18

+(2.27%)

At close: April 1 at 4:00:00 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	52.24	53.38	51.42	53.15	53.15	102,200
Mar 31, 2025	51.25	52.13	51.25	51.97	51.97	173,700
Mar 28, 2025	52.56	52.72	51.68	51.71	51.71	122,200
Mar 27, 2025	51.88	52.81	51.56	52.62	52.62	91,200
Mar 26, 2025	52.32	52.64	51.59	51.71	51.71	139,000
Mar 25, 2025	51.82	52.38	51.11	52.03	52.03	176,200
Mar 24, 2025	51.33	52.27	51.33	51.95	51.95	152,200
Mar 21, 2025	50.73	50.91	50.11	50.75	50.75	190,400
Mar 20, 2025	51.25	52.03	51.00	51.02	51.02	171,400
Mar 19, 2025	50.80	51.83	50.45	51.62	51.62	164,700
Mar 18, 2025	50.32	50.85	49.74	50.79	50.79	220,600
Mar 17, 2025	49.50	50.67	49.50	50.39	50.39	331,100
Mar 14, 2025	49.65	50.05	49.31	49.90	49.90	289,000
Mar 13, 2025	51.89	52.55	49.42	49.45	49.45	343,300
Mar 12, 2025	52.14	52.59	51.69	51.88	51.88	345,300
Mar 11, 2025	51.91	52.84	51.61	51.80	51.80	338,200
Mar 10, 2025	52.95	53.40	51.72	52.08	52.08	280,000
Mar 7, 2025	53.37	54.07	52.30	53.64	53.64	352,400
Mar 6, 2025	55.20	55.23	53.40	53.59	53.59	321,900
Mar 5, 2025	55.74	56.38	55.21	56.15	56.15	302,500
Mar 4, 2025	56.29	56.61	54.57	55.91	55.91	356,900
Mar 3, 2025	57.52	58.18	56.69	56.95	56.95	205,300
Feb 28, 2025	57.41	58.36	57.29	57.95	57.95	638,800
Feb 27, 2025	57.92	58.21	57.41	58.02	58.02	205,000
Feb 26, 2025	58.66	59.25	57.00	58.03	58.03	228,500
Feb 25, 2025	60.09	60.79	58.51	58.68	58.68	379,400
Feb 24, 2025	60.25	60.25	59.05	60.06	60.06	326,400
Feb 21, 2025	60.72	60.99	59.95	60.14	60.14	148,700
Feb 20, 2025	60.77	60.77	59.16	60.47	60.47	257,800
Feb 19, 2025	60.28	61.08	59.51	60.55	60.55	430,400
Feb 18, 2025	58.84	60.58	58.20	60.51	60.51	303,000
Feb 14, 2025	60.04	60.16	58.24	58.53	58.53	223,100
Feb 13, 2025	58.61	59.78	58.61	59.63	59.63	185,200
Feb 12, 2025	57.33	58.74	57.24	58.58	58.58	202,600
Feb 11, 2025	58.66	58.66	57.63	58.10	58.10	307,600
Feb 10, 2025	59.58	60.15	58.47	58.85	58.85	327,500
Feb 7, 2025	59.58	60.05	58.98	59.19	59.19	206,600
Feb 6, 2025	60.07	60.41	59.27	59.49	59.49	101,700
Feb 5, 2025	60.34	60.73	59.80	60.04	60.04	182,700
Feb 4, 2025	59.65	60.22	59.04	59.85	59.85	139,300
Feb 3, 2025	57.70	60.22	57.70	59.88	59.88	138,800
Jan 31, 2025	60.87	61.82	60.03	60.67	60.67	130,900
Jan 30, 2025	58.44	61.18	58.44	60.87	60.87	178,000
Jan 29, 2025	58.71	59.64	57.64	58.08	58.08	116,200
Jan 28, 2025	59.60	59.60	58.09	58.86	58.86	199,800
Jan 27, 2025	60.80	61.83	58.71	59.89	59.89	138,100
Jan 24, 2025	60.14	62.00	60.14	61.41	61.41	164,400
Jan 23, 2025	59.33	60.82	59.33	60.71	60.71	117,900
Jan 22, 2025	59.07	59.62	58.20	59.49	59.49	174,900
Jan 21, 2025	57.81	59.30	57.75	58.91	58.91	96,100
Jan 20, 2025	57.26	57.84	57.20	57.74	57.74	40,700
Jan 17, 2025	57.93	58.25	57.20	57.35	57.35	112,100
Jan 16, 2025	56.41	57.99	56.41	57.56	57.56	158,400
Jan 15, 2025	56.67	57.60	56.19	56.52	56.52	95,100
Jan 14, 2025	55.31	56.67	55.31	56.67	56.67	102,000
Jan 13, 2025	54.49	55.51	53.99	55.44	55.44	120,100
Jan 10, 2025	56.76	56.76	54.36	54.90	54.90	157,300
Jan 9, 2025	57.86	58.10	57.28	57.79	57.79	57,500
Jan 8, 2025	58.31	59.69	57.96	58.14	58.14	167,900
Jan 7, 2025	56.70	58.68	56.16	58.55	58.55	172,200
Jan 6, 2025	56.27	57.29	55.89	56.74	56.74	134,100
Jan 3, 2025	57.49	57.66	56.00	56.82	56.82	110,200
Jan 2, 2025	57.77	58.30	56.74	57.33	57.33	99,200
Dec 31, 2024	57.20	58.21	57.02	57.68	57.68	79,800
Dec 30, 2024	55.15	57.73	55.15	57.17	57.17	102,300
Dec 27, 2024	55.58	56.17	54.97	55.15	55.15	107,900
Dec 24, 2024	55.21	55.50	54.87	55.21	55.21	61,200
Dec 23, 2024	53.95	55.19	53.79	55.17	55.17	81,900
Dec 20, 2024	52.00	54.25	52.00	54.19	54.19	227,400
Dec 19, 2024	53.04	53.54	52.47	52.62	52.62	203,200
Dec 18, 2024	56.08	56.37	52.77	53.00	53.00	333,200
Dec 17, 2024	56.49	56.94	55.85	56.31	56.31	248,600
Dec 16, 2024	57.86	57.92	56.79	56.87	56.87	88,600
Dec 13, 2024	58.77	59.08	57.74	57.84	57.84	91,500
Dec 12, 2024	59.42	59.63	58.74	58.97	58.97	101,100
Dec 11, 2024	60.35	60.67	59.56	59.71	59.71	167,500
Dec 10, 2024	60.14	60.69	59.20	60.33	60.33	93,100
Dec 9, 2024	60.50	61.11	60.19	60.37	60.37	138,900
Dec 6, 2024	61.60	61.80	60.41	60.62	60.62	119,800
Dec 5, 2024	61.08	61.68	60.86	61.09	61.09	93,800
Dec 4, 2024	61.87	62.19	61.00	61.43	61.43	195,500
Dec 3, 2024	62.45	63.08	61.66	61.97	61.97	116,300
Dec 2, 2024	62.59	63.28	61.98	62.65	62.65	170,000
Nov 29, 2024	62.30	62.92	62.30	62.82	62.82	59,000
Nov 28, 2024	63.45	63.45	62.77	62.94	62.94	32,300
Nov 27, 2024	62.45	63.52	62.45	63.02	63.02	194,400
Nov 26, 2024	62.75	62.75	61.94	62.42	62.42	129,500
Nov 25, 2024	61.93	62.97	61.83	62.66	62.66	241,000
Nov 22, 2024	61.49	62.02	61.06	61.71	61.71	149,600
Nov 21, 2024	61.11	61.84	60.47	61.72	61.72	193,700
Nov 20, 2024	59.75	60.72	59.25	60.65	60.65	174,700
Nov 19, 2024	60.36	60.36	58.10	59.82	59.82	157,200
Nov 18, 2024	60.59	62.54	60.59	60.80	60.80	303,600
Nov 15, 2024	59.87	60.82	59.84	60.80	60.80	112,400
Nov 14, 2024	59.76	60.49	59.47	59.68	59.68	71,300
Nov 13, 2024	60.69	60.85	59.58	59.68	59.68	133,500
Nov 12, 2024	60.73	60.96	59.72	60.73	60.73	212,600
Nov 11, 2024	59.95	61.07	59.95	60.67	60.67	78,700
Nov 8, 2024	58.99	59.92	58.95	59.52	59.52	59,400
Nov 7, 2024	59.58	61.30	58.96	59.07	59.07	93,000
Nov 6, 2024	59.10	60.23	58.36	59.89	59.89	192,000
Nov 5, 2024	56.50	57.36	56.50	57.22	57.22	83,800
Nov 4, 2024	56.75	57.54	56.47	56.78	56.78	66,800
Nov 1, 2024	57.41	57.66	56.92	57.30	57.30	140,300
Oct 31, 2024	59.03	59.44	57.19	57.24	57.24	252,100
Oct 30, 2024	60.02	60.68	59.38	59.42	59.42	137,600
Oct 29, 2024	60.80	60.80	59.93	60.48	60.48	161,400
Oct 28, 2024	60.41	61.30	60.37	60.97	60.97	118,800
Oct 25, 2024	60.40	60.83	59.89	60.07	60.07	51,200
Oct 24, 2024	60.18	60.43	59.73	60.37	60.37	58,500
Oct 23, 2024	60.50	60.61	59.74	60.23	60.23	82,300
Oct 22, 2024	59.61	60.65	59.30	60.62	60.62	86,200
Oct 21, 2024	60.38	60.47	59.75	59.91	59.91	50,100
Oct 18, 2024	60.51	60.70	59.74	60.24	60.24	66,900
Oct 17, 2024	59.26	60.37	59.06	60.34	60.34	78,700
Oct 16, 2024	58.20	59.50	57.94	59.13	59.13	360,000
Oct 15, 2024	57.65	58.29	57.64	57.79	57.79	156,300
Oct 11, 2024	56.35	57.03	56.35	56.82	56.82	79,000
Oct 10, 2024	56.78	56.91	56.07	56.47	56.47	151,700
Oct 9, 2024	56.60	57.45	56.32	57.03	57.03	69,300
Oct 8, 2024	56.65	56.99	56.15	56.64	56.64	72,100
Oct 7, 2024	57.05	57.05	55.77	56.72	56.72	163,500
Oct 4, 2024	56.69	57.10	56.46	56.98	56.98	69,800
Oct 3, 2024	56.28	56.54	55.71	56.28	56.28	89,400
Oct 2, 2024	57.45	57.89	56.37	56.57	56.57	186,500
Oct 1, 2024	58.58	58.74	57.11	57.67	57.67	166,000
Sep 30, 2024	58.36	58.78	58.10	58.73	58.73	103,700
Sep 27, 2024	58.17	59.09	58.17	58.71	58.71	146,200
Sep 26, 2024	57.70	59.17	57.70	57.95	57.95	203,800
Sep 25, 2024	57.68	57.68	57.01	57.37	57.37	157,400
Sep 24, 2024	57.18	57.66	57.09	57.47	57.47	159,400
Sep 23, 2024	57.47	57.77	56.79	57.16	57.16	212,100
Sep 20, 2024	57.36	57.90	57.00	57.78	57.78	877,100
Sep 19, 2024	57.40	57.57	56.45	57.41	57.41	210,500
Sep 18, 2024	56.52	56.85	55.91	56.42	56.42	189,100
Sep 17, 2024	57.44	57.64	56.30	56.53	56.53	222,400
Sep 16, 2024	56.83	57.47	56.57	57.20	57.20	164,700
Sep 13, 2024	56.39	57.48	56.26	56.65	56.65	164,200
Sep 12, 2024	54.77	56.41	54.77	56.00	56.00	172,500
Sep 11, 2024	54.75	55.12	53.91	54.76	54.76	250,400
Sep 10, 2024	53.92	54.84	53.82	54.80	54.80	179,600
Sep 9, 2024	53.76	54.47	53.75	53.83	53.83	213,000
Sep 6, 2024	55.06	55.31	53.39	53.74	53.74	203,800
Sep 5, 2024	54.75	55.55	54.57	54.94	54.94	92,500
Sep 4, 2024	52.62	54.70	52.60	54.43	54.43	155,200
Sep 3, 2024	54.87	54.87	52.47	52.87	52.87	143,100
Aug 30, 2024	54.76	54.91	53.92	54.85	54.85	178,400
Aug 29, 2024	54.52	55.10	54.43	54.87	54.87	99,700
Aug 28, 2024	54.79	55.17	53.86	54.39	54.39	158,900
Aug 27, 2024	54.90	55.35	54.58	54.99	54.99	145,100
Aug 26, 2024	55.50	55.98	55.11	55.16	55.16	171,100
Aug 23, 2024	53.90	55.82	53.87	55.46	55.46	221,300
Aug 22, 2024	53.16	54.00	53.16	53.57	53.57	146,100
Aug 21, 2024	53.26	53.85	53.00	53.25	53.25	194,400
Aug 20, 2024	53.49	53.64	52.70	53.14	53.14	179,700
Aug 19, 2024	52.83	53.68	52.80	53.52	53.52	163,400
Aug 16, 2024	52.30	52.82	51.91	52.64	52.64	78,900
Aug 15, 2024	52.07	53.27	52.05	52.36	52.36	144,100
Aug 14, 2024	50.94	51.69	50.57	51.56	51.56	156,100
Aug 13, 2024	50.56	51.39	50.52	51.06	51.06	91,900
Aug 12, 2024	50.98	51.39	50.27	50.40	50.40	143,200
Aug 9, 2024	50.36	51.27	49.36	51.22	51.22	177,100
Aug 8, 2024	50.60	51.25	50.22	50.37	50.37	143,400
Aug 7, 2024	51.44	51.76	49.61	50.02	50.02	272,100
Aug 6, 2024	51.19	51.78	50.50	50.95	50.95	325,800
Aug 2, 2024	52.00	53.07	52.00	52.49	52.49	125,200
Aug 1, 2024	54.42	55.56	52.51	53.45	53.45	187,200
Jul 31, 2024	53.50	54.95	53.18	53.76	53.76	166,400
Jul 30, 2024	52.84	53.57	52.45	53.32	53.32	120,000
Jul 29, 2024	53.42	53.65	52.48	52.86	52.86	63,000
Jul 26, 2024	53.50	54.00	53.31	53.55	53.55	128,200
Jul 25, 2024	52.22	53.53	52.19	53.01	53.01	91,400
Jul 24, 2024	53.01	53.58	52.06	52.29	52.29	122,600
Jul 23, 2024	52.69	54.05	52.45	53.13	53.13	90,700
Jul 22, 2024	52.51	53.20	52.04	52.74	52.74	256,200
Jul 19, 2024	52.54	52.96	51.67	52.26	52.26	69,200
Jul 18, 2024	53.12	54.00	52.60	52.81	52.81	105,600
Jul 17, 2024	52.25	53.67	52.25	53.61	53.61	240,100
Jul 16, 2024	51.30	52.62	51.04	52.40	52.40	168,700
Jul 15, 2024	49.22	50.99	49.02	50.90	50.90	156,900
Jul 12, 2024	49.23	49.78	49.06	49.30	49.30	310,800
Jul 11, 2024	48.30	49.33	48.26	48.87	48.87	364,100
Jul 10, 2024	46.40	48.18	46.27	47.66	47.66	269,000
Jul 9, 2024	46.71	46.71	46.05	46.14	46.14	120,900
Jul 8, 2024	46.32	46.95	46.32	46.83	46.83	151,000
Jul 5, 2024	46.62	47.00	46.15	46.17	46.17	249,800
Jul 4, 2024	46.06	46.90	46.06	46.46	46.46	98,500
Jul 3, 2024	46.27	47.39	46.21	46.36	46.36	187,600
Jul 2, 2024	45.35	46.48	45.35	46.16	46.16	185,900
Jun 28, 2024	46.46	46.55	45.77	46.05	46.05	225,200
Jun 27, 2024	45.66	46.49	45.35	46.30	46.30	115,700
Jun 26, 2024	45.44	46.18	44.95	45.78	45.78	126,700
Jun 25, 2024	45.75	45.93	45.25	45.71	45.71	221,700
Jun 24, 2024	46.34	47.08	45.73	45.77	45.77	241,500
Jun 21, 2024	46.68	47.14	46.16	46.24	46.24	159,900
Jun 20, 2024	45.53	46.85	45.32	46.63	46.63	277,500
Jun 19, 2024	45.51	45.99	45.14	45.75	45.75	67,900
Jun 18, 2024	45.76	46.38	45.40	45.72	45.72	112,400
Jun 17, 2024	46.03	46.22	45.20	46.03	46.03	244,300
Jun 14, 2024	46.27	46.47	45.71	46.31	46.31	242,600
Jun 13, 2024	46.78	47.02	46.09	46.70	46.70	197,100
Jun 12, 2024	46.56	47.79	46.36	46.84	46.84	401,800
Jun 11, 2024	45.19	45.94	45.13	45.43	45.43	246,400
Jun 10, 2024	45.50	46.32	45.50	45.60	45.60	303,100
Jun 7, 2024	46.97	46.97	45.70	46.02	46.02	305,500
Jun 6, 2024	47.50	47.89	47.32	47.49	47.49	102,000
Jun 5, 2024	46.97	47.74	46.83	47.48	47.48	135,600
Jun 4, 2024	46.30	46.95	46.12	46.75	46.75	234,100
Jun 3, 2024	47.08	47.39	46.12	46.61	46.61	276,800
May 31, 2024	0.56 Dividend
May 31, 2024	46.50	47.19	46.31	46.97	46.97	178,500
May 30, 2024	46.91	47.70	46.60	46.80	46.24	208,800
May 29, 2024	47.61	47.85	46.67	46.96	46.40	415,000
May 28, 2024	48.76	49.08	47.87	48.23	47.66	338,600
May 27, 2024	48.49	49.17	48.49	48.87	48.29	125,400
May 24, 2024	48.15	48.68	47.58	48.52	47.94	156,300
May 23, 2024	48.97	49.09	47.65	48.07	47.50	420,000
May 22, 2024	48.08	49.05	47.95	48.95	48.37	158,600
May 21, 2024	48.33	48.38	47.83	48.35	47.78	226,200
May 17, 2024	47.60	48.48	47.27	48.39	47.82	264,900
May 16, 2024	47.02	47.62	47.00	47.58	47.02	108,000
May 15, 2024	46.78	47.70	46.55	47.02	46.46	219,200
May 14, 2024	47.47	47.54	46.26	46.41	45.86	245,200
May 13, 2024	47.85	47.89	46.81	47.01	46.45	178,400
May 10, 2024	48.01	48.24	46.92	47.48	46.92	193,400
May 9, 2024	46.94	47.99	46.94	47.80	47.23	144,200
May 8, 2024	46.39	47.33	46.11	46.92	46.36	373,800
May 7, 2024	46.57	46.88	46.05	46.55	46.00	250,100
May 6, 2024	45.76	46.55	45.76	46.20	45.65	330,900
May 3, 2024	45.22	45.84	45.13	45.64	45.10	246,000
May 2, 2024	43.29	44.66	42.93	44.51	43.98	298,700
May 1, 2024	42.07	43.67	40.39	42.97	42.46	358,000
Apr 30, 2024	42.11	42.52	41.85	41.94	41.44	223,200
Apr 29, 2024	42.74	43.20	42.28	42.58	42.08	173,200
Apr 26, 2024	43.35	43.35	42.57	42.79	42.28	168,500
Apr 25, 2024	43.12	43.32	42.55	43.18	42.67	190,100
Apr 24, 2024	43.32	43.61	42.83	43.52	43.00	180,700
Apr 23, 2024	42.89	43.80	42.87	43.23	42.72	151,000
Apr 22, 2024	42.56	43.57	42.32	42.91	42.40	148,500
Apr 19, 2024	41.00	42.52	41.00	42.43	41.93	170,000
Apr 18, 2024	40.86	41.43	40.59	41.16	40.67	209,400
Apr 17, 2024	40.16	41.41	39.90	40.88	40.40	318,400
Apr 16, 2024	40.68	40.68	39.42	39.93	39.46	389,900
Apr 15, 2024	41.41	41.55	40.11	40.49	40.01	436,400
Apr 12, 2024	42.05	42.57	41.17	41.40	40.91	234,400
Apr 11, 2024	43.30	43.57	42.35	42.38	41.88	255,900
Apr 10, 2024	44.75	44.76	43.09	43.40	42.89	330,800
Apr 9, 2024	45.67	46.16	45.25	45.51	44.97	143,200
Apr 8, 2024	45.99	45.99	45.01	45.37	44.83	145,100
Apr 5, 2024	44.72	45.82	44.52	45.77	45.23	141,300
Apr 4, 2024	45.64	45.85	44.74	44.75	44.22	212,600
Apr 3, 2024	46.73	47.30	45.08	45.32	44.78	175,300
Apr 2, 2024	47.85	47.85	46.41	47.24	46.68	220,600
Apr 1, 2024	48.94	48.94	47.97	48.38	47.81	86,100

SPB.TO Superior Plus Corp.

6.58

+2.33%

ATO Atmos Energy Corporation

154.94

+0.23%

SR-PA Spire Inc.

24.10

+0.17%

0956.HK CHINA SUNTIEN

3.740

-0.80%

NWN Northwest Natural Holding Company

43.01

+0.68%

BKH Black Hills Corporation

60.86

+0.35%

XNGSY ENN Energy Holdings Limited

33.29

-0.03%

NFE New Fortress Energy Inc.

7.58

-8.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Infrastructure Corporation (BIPC.TO)

Related Tickers