Brookfield Infrastructure Corporation (TSX:BIPC)
Canada
· Delayed Price · Currency is CAD 64.42
-2.07 (-3.11%)
Mar 5, 2026, 1:03 PM EST
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.92 | 65.92 | 64.65 | 64.76 | - | -2.60% | 54,169 |
| Mar 4, 2026 | 66.85 | 67.30 | 66.00 | 66.49 | 66.49 | -0.54% | 241,403 |
| Mar 3, 2026 | 66.87 | 67.22 | 65.32 | 66.85 | 66.85 | -1.53% | 335,992 |
| Mar 2, 2026 | 67.61 | 68.63 | 66.17 | 67.89 | 67.89 | -0.19% | 346,101 |
| Feb 27, 2026 | 67.96 | 68.60 | 66.92 | 68.02 | 68.02 | -0.61% | 351,873 |
| Feb 26, 2026 | 67.14 | 68.76 | 67.14 | 68.44 | 67.82 | 1.54% | 165,540 |
| Feb 25, 2026 | 67.62 | 67.62 | 66.67 | 67.40 | 66.79 | 0.31% | 113,735 |
| Feb 24, 2026 | 66.22 | 67.32 | 66.22 | 67.19 | 66.58 | 1.51% | 141,089 |
| Feb 23, 2026 | 65.23 | 66.77 | 65.23 | 66.19 | 65.59 | 1.24% | 142,079 |
| Feb 20, 2026 | 64.56 | 65.65 | 64.17 | 65.38 | 64.79 | 1.49% | 150,313 |
| Feb 19, 2026 | 66.07 | 66.07 | 64.32 | 64.42 | 63.83 | -2.75% | 232,278 |
| Feb 18, 2026 | 67.21 | 68.02 | 66.15 | 66.24 | 65.64 | -1.31% | 265,601 |
| Feb 17, 2026 | 67.87 | 68.30 | 67.00 | 67.12 | 66.51 | -0.49% | 155,327 |
| Feb 13, 2026 | 68.66 | 68.67 | 67.09 | 67.45 | 66.84 | -1.06% | 183,516 |
| Feb 12, 2026 | 69.73 | 70.05 | 68.15 | 68.17 | 67.55 | -1.47% | 214,064 |
| Feb 11, 2026 | 68.80 | 70.00 | 68.80 | 69.19 | 68.56 | 0.95% | 198,349 |
| Feb 10, 2026 | 68.00 | 68.86 | 67.79 | 68.54 | 67.92 | 1.33% | 199,354 |
| Feb 9, 2026 | 68.17 | 68.29 | 67.52 | 67.64 | 67.02 | -0.97% | 151,810 |
| Feb 6, 2026 | 67.87 | 68.75 | 67.49 | 68.30 | 67.68 | 1.67% | 169,435 |
| Feb 5, 2026 | 67.00 | 67.68 | 66.58 | 67.18 | 66.57 | 0.01% | 131,578 |
| Feb 4, 2026 | 66.71 | 67.95 | 66.64 | 67.17 | 66.56 | 1.08% | 183,138 |
| Feb 3, 2026 | 66.96 | 67.32 | 65.86 | 66.45 | 65.85 | -0.40% | 216,666 |
| Feb 2, 2026 | 65.72 | 66.90 | 65.66 | 66.72 | 66.11 | 2.46% | 336,313 |
| Jan 30, 2026 | 65.82 | 66.24 | 64.91 | 65.12 | 64.53 | -0.97% | 265,835 |
| Jan 29, 2026 | 62.97 | 66.14 | 62.31 | 65.76 | 65.16 | 4.46% | 347,639 |
| Jan 28, 2026 | 62.95 | 63.05 | 62.20 | 62.95 | 62.38 | 0.62% | 129,326 |
| Jan 27, 2026 | 62.40 | 62.95 | 61.72 | 62.56 | 61.99 | 0.94% | 152,193 |
| Jan 26, 2026 | 62.80 | 62.80 | 61.31 | 61.98 | 61.42 | -0.58% | 161,171 |
| Jan 23, 2026 | 62.13 | 62.52 | 61.70 | 62.34 | 61.77 | 0.06% | 129,628 |
| Jan 22, 2026 | 62.80 | 63.65 | 62.28 | 62.30 | 61.73 | -0.59% | 124,968 |
| Jan 21, 2026 | 61.69 | 62.88 | 61.42 | 62.67 | 62.10 | 1.87% | 135,542 |
| Jan 20, 2026 | 62.49 | 63.00 | 61.25 | 61.52 | 60.96 | -2.38% | 184,062 |
| Jan 19, 2026 | 63.09 | 63.50 | 62.44 | 63.02 | 62.45 | -0.63% | 72,948 |
| Jan 16, 2026 | 62.13 | 64.00 | 61.42 | 63.42 | 62.84 | 2.19% | 291,173 |
| Jan 15, 2026 | 61.74 | 62.65 | 61.74 | 62.06 | 61.50 | 0.60% | 85,191 |
| Jan 14, 2026 | 61.54 | 62.00 | 61.20 | 61.69 | 61.13 | 0.24% | 146,207 |
| Jan 13, 2026 | 60.98 | 62.02 | 60.98 | 61.54 | 60.98 | 0.52% | 112,300 |
| Jan 12, 2026 | 60.04 | 61.33 | 60.04 | 61.22 | 60.66 | 1.68% | 142,169 |
| Jan 9, 2026 | 61.57 | 61.92 | 60.07 | 60.21 | 59.66 | -1.87% | 116,192 |
| Jan 8, 2026 | 61.37 | 61.69 | 60.60 | 61.36 | 60.80 | 0.39% | 137,907 |
| Jan 7, 2026 | 61.58 | 61.90 | 60.50 | 61.12 | 60.56 | -0.47% | 146,430 |
| Jan 6, 2026 | 61.37 | 61.94 | 60.27 | 61.41 | 60.85 | -0.53% | 114,811 |
| Jan 5, 2026 | 61.85 | 62.26 | 61.16 | 61.74 | 61.18 | -0.66% | 175,655 |
| Jan 2, 2026 | 62.96 | 63.00 | 61.86 | 62.15 | 61.58 | -0.26% | 64,947 |
| Dec 31, 2025 | 62.31 | 62.68 | 62.00 | 62.31 | 61.74 | -0.08% | 60,170 |
| Dec 30, 2025 | 62.95 | 63.16 | 62.33 | 62.36 | 61.79 | -1.00% | 78,404 |
| Dec 29, 2025 | 63.46 | 63.73 | 62.94 | 62.99 | 62.42 | -0.72% | 141,565 |
| Dec 24, 2025 | 63.70 | 63.85 | 63.29 | 63.45 | 62.87 | -0.28% | 31,928 |
| Dec 23, 2025 | 63.21 | 64.00 | 63.21 | 63.63 | 63.05 | - | 72,956 |
| Dec 22, 2025 | 63.61 | 64.06 | 62.92 | 63.63 | 63.05 | 0.19% | 69,459 |
| Dec 19, 2025 | 62.42 | 63.96 | 62.09 | 63.51 | 62.93 | 1.31% | 148,068 |
| Dec 18, 2025 | 61.83 | 63.72 | 61.83 | 62.69 | 62.12 | 1.64% | 105,764 |
| Dec 17, 2025 | 61.94 | 61.95 | 60.29 | 61.68 | 61.12 | -0.42% | 158,627 |
| Dec 16, 2025 | 62.60 | 62.60 | 61.49 | 61.94 | 61.38 | -0.63% | 119,509 |
| Dec 15, 2025 | 63.87 | 64.25 | 62.06 | 62.33 | 61.76 | -2.35% | 137,509 |
| Dec 12, 2025 | 64.07 | 64.57 | 63.46 | 63.83 | 63.25 | -0.85% | 80,070 |
| Dec 11, 2025 | 64.60 | 65.29 | 64.11 | 64.38 | 63.79 | -0.36% | 81,569 |
| Dec 10, 2025 | 63.61 | 64.95 | 63.61 | 64.61 | 64.02 | 1.19% | 82,478 |
| Dec 9, 2025 | 64.42 | 65.08 | 63.74 | 63.85 | 63.27 | -1.12% | 77,563 |
| Dec 8, 2025 | 65.23 | 65.23 | 64.00 | 64.57 | 63.98 | -0.39% | 108,990 |
| Dec 5, 2025 | 65.64 | 66.03 | 64.69 | 64.82 | 64.23 | -1.25% | 144,011 |
| Dec 4, 2025 | 65.86 | 66.05 | 64.89 | 65.64 | 65.04 | 0.31% | 276,044 |
| Dec 3, 2025 | 64.85 | 66.09 | 64.78 | 65.44 | 64.84 | 1.19% | 218,998 |
| Dec 2, 2025 | 63.36 | 64.96 | 63.08 | 64.67 | 64.08 | 2.68% | 256,113 |
| Dec 1, 2025 | 63.50 | 63.60 | 62.75 | 62.98 | 62.41 | -1.93% | 249,135 |
| Nov 28, 2025 | 63.80 | 64.33 | 63.54 | 64.22 | 63.64 | -0.02% | 119,540 |
| Nov 27, 2025 | 64.13 | 64.40 | 64.12 | 64.23 | 63.05 | 0.16% | 15,692 |
| Nov 26, 2025 | 63.31 | 64.19 | 63.25 | 64.13 | 62.95 | 1.46% | 102,945 |
| Nov 25, 2025 | 61.92 | 63.31 | 61.92 | 63.21 | 62.05 | 2.15% | 90,651 |
| Nov 24, 2025 | 62.34 | 62.50 | 61.06 | 61.88 | 60.74 | -0.90% | 181,861 |
| Nov 21, 2025 | 62.60 | 62.96 | 62.12 | 62.44 | 61.29 | -0.14% | 106,599 |
| Nov 20, 2025 | 62.39 | 63.05 | 61.75 | 62.53 | 61.38 | 1.12% | 133,688 |
| Nov 19, 2025 | 63.06 | 63.35 | 61.34 | 61.84 | 60.70 | -1.93% | 138,452 |
| Nov 18, 2025 | 63.00 | 63.50 | 62.81 | 63.06 | 61.90 | -0.54% | 96,628 |
| Nov 17, 2025 | 63.32 | 64.06 | 63.00 | 63.40 | 62.23 | 0.02% | 124,220 |
| Nov 14, 2025 | 64.18 | 64.18 | 62.51 | 63.39 | 62.22 | -1.46% | 133,550 |
| Nov 13, 2025 | 63.57 | 64.42 | 62.92 | 64.33 | 63.15 | 0.97% | 217,086 |
| Nov 12, 2025 | 63.66 | 63.85 | 63.18 | 63.71 | 62.54 | 0.27% | 115,200 |
| Nov 11, 2025 | 62.64 | 63.57 | 62.11 | 63.54 | 62.37 | 1.47% | 119,037 |
| Nov 10, 2025 | 64.14 | 64.25 | 62.59 | 62.62 | 61.47 | -1.49% | 156,423 |
| Nov 7, 2025 | 65.40 | 66.23 | 62.77 | 63.57 | 62.40 | -3.04% | 209,914 |
| Nov 6, 2025 | 65.72 | 66.00 | 64.84 | 65.56 | 64.35 | - | 144,820 |
| Nov 5, 2025 | 64.75 | 65.90 | 64.61 | 65.56 | 64.35 | 1.38% | 204,714 |
| Nov 4, 2025 | 64.27 | 64.78 | 63.99 | 64.67 | 63.48 | 0.37% | 324,817 |
| Nov 3, 2025 | 63.53 | 64.85 | 63.11 | 64.43 | 63.24 | 1.38% | 341,541 |
| Oct 31, 2025 | 60.54 | 63.79 | 60.40 | 63.55 | 62.38 | 4.59% | 416,626 |
| Oct 30, 2025 | 61.25 | 61.34 | 60.39 | 60.76 | 59.64 | -1.07% | 134,811 |
| Oct 29, 2025 | 62.94 | 62.94 | 61.11 | 61.42 | 60.29 | -2.12% | 219,993 |
| Oct 28, 2025 | 62.37 | 64.01 | 61.95 | 62.75 | 61.60 | 1.24% | 280,420 |
| Oct 27, 2025 | 61.81 | 62.30 | 61.22 | 61.98 | 60.84 | -0.37% | 121,305 |
| Oct 24, 2025 | 63.04 | 63.13 | 62.02 | 62.21 | 61.07 | -0.37% | 131,926 |
| Oct 23, 2025 | 61.09 | 62.50 | 60.80 | 62.44 | 61.29 | 1.96% | 185,890 |
| Oct 22, 2025 | 64.06 | 64.50 | 61.20 | 61.24 | 60.11 | -4.92% | 186,893 |
| Oct 21, 2025 | 64.69 | 64.71 | 63.70 | 64.41 | 63.22 | -0.48% | 219,237 |
| Oct 20, 2025 | 63.56 | 64.79 | 63.56 | 64.72 | 63.53 | 2.26% | 189,779 |
| Oct 17, 2025 | 64.31 | 64.55 | 63.22 | 63.29 | 62.13 | -1.92% | 226,782 |
| Oct 16, 2025 | 66.17 | 66.99 | 64.45 | 64.53 | 63.34 | -2.26% | 169,640 |
| Oct 15, 2025 | 64.68 | 66.24 | 64.61 | 66.02 | 64.81 | 2.60% | 179,374 |
| Oct 14, 2025 | 63.33 | 64.73 | 63.03 | 64.35 | 63.17 | 1.61% | 167,441 |
| Oct 10, 2025 | 61.73 | 63.53 | 61.50 | 63.33 | 62.16 | 2.76% | 233,820 |