Brookfield Infrastructure Corporation (TSX:BIPC)
Canada
· Delayed Price · Currency is CAD 54.48
-0.75 (-1.36%)
Apr 28, 2026, 4:00 PM EST
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.29 | 55.50 | 54.42 | 54.48 | 54.48 | -1.36% | 183,488 |
| Apr 27, 2026 | 56.14 | 56.53 | 55.04 | 55.23 | 55.23 | -1.15% | 172,073 |
| Apr 24, 2026 | 55.50 | 55.91 | 54.96 | 55.87 | 55.87 | 1.01% | 142,201 |
| Apr 23, 2026 | 54.73 | 55.69 | 54.73 | 55.31 | 55.31 | 1.06% | 133,265 |
| Apr 22, 2026 | 55.98 | 56.56 | 54.40 | 54.73 | 54.73 | -1.88% | 170,201 |
| Apr 21, 2026 | 56.91 | 56.91 | 55.64 | 55.78 | 55.78 | -1.88% | 140,032 |
| Apr 20, 2026 | 57.26 | 57.97 | 56.74 | 56.85 | 56.85 | -1.11% | 156,997 |
| Apr 17, 2026 | 57.71 | 57.78 | 56.90 | 57.49 | 57.49 | 0.82% | 197,089 |
| Apr 16, 2026 | 58.55 | 58.58 | 56.79 | 57.02 | 57.02 | -2.43% | 261,088 |
| Apr 15, 2026 | 58.62 | 58.86 | 58.37 | 58.44 | 58.44 | -0.49% | 131,424 |
| Apr 14, 2026 | 58.12 | 58.98 | 57.90 | 58.73 | 58.73 | 0.98% | 118,700 |
| Apr 13, 2026 | 58.02 | 58.23 | 57.23 | 58.16 | 58.16 | 0.09% | 228,579 |
| Apr 10, 2026 | 58.01 | 58.88 | 58.01 | 58.11 | 58.11 | - | 108,348 |
| Apr 9, 2026 | 57.56 | 58.27 | 56.92 | 58.11 | 58.11 | 0.71% | 141,859 |
| Apr 8, 2026 | 57.49 | 58.36 | 57.05 | 57.70 | 57.70 | 2.18% | 171,029 |
| Apr 7, 2026 | 56.46 | 56.66 | 55.89 | 56.47 | 56.47 | 0.21% | 145,899 |
| Apr 6, 2026 | 55.81 | 56.48 | 55.81 | 56.35 | 56.35 | 0.77% | 201,717 |
| Apr 2, 2026 | 54.41 | 56.01 | 54.00 | 55.92 | 55.92 | 1.73% | 177,193 |
| Apr 1, 2026 | 55.45 | 55.77 | 54.80 | 54.97 | 54.97 | - | 273,184 |
| Mar 31, 2026 | 54.08 | 55.07 | 53.52 | 54.97 | 54.97 | 2.92% | 265,902 |
| Mar 30, 2026 | 53.35 | 54.00 | 52.55 | 53.41 | 53.41 | 1.83% | 248,834 |
| Mar 27, 2026 | 53.28 | 53.39 | 52.17 | 52.45 | 52.45 | -2.13% | 357,458 |
| Mar 26, 2026 | 52.26 | 53.85 | 52.26 | 53.59 | 53.59 | 1.40% | 357,791 |
| Mar 25, 2026 | 52.99 | 53.50 | 52.43 | 52.85 | 52.85 | 0.61% | 357,319 |
| Mar 24, 2026 | 53.19 | 53.19 | 51.56 | 52.53 | 52.53 | -1.57% | 446,629 |
| Mar 23, 2026 | 55.41 | 55.98 | 53.19 | 53.37 | 53.37 | -4.68% | 338,524 |
| Mar 20, 2026 | 56.94 | 57.14 | 55.57 | 55.99 | 55.99 | -1.62% | 1,345,630 |
| Mar 19, 2026 | 56.65 | 58.65 | 56.01 | 56.91 | 56.91 | 0.35% | 655,957 |
| Mar 18, 2026 | 58.23 | 58.23 | 56.33 | 56.71 | 56.71 | -3.46% | 533,434 |
| Mar 17, 2026 | 63.51 | 64.16 | 58.68 | 58.74 | 58.74 | -7.15% | 521,562 |
| Mar 16, 2026 | 65.27 | 66.18 | 63.24 | 63.26 | 63.26 | -1.63% | 332,811 |
| Mar 13, 2026 | 64.47 | 65.00 | 64.11 | 64.31 | 64.31 | 0.61% | 119,065 |
| Mar 12, 2026 | 64.50 | 64.50 | 63.15 | 63.92 | 63.92 | -1.13% | 210,817 |
| Mar 11, 2026 | 63.45 | 65.23 | 63.42 | 64.65 | 64.65 | 1.25% | 223,049 |
| Mar 10, 2026 | 62.49 | 64.00 | 62.39 | 63.85 | 63.85 | 1.75% | 149,873 |
| Mar 9, 2026 | 62.23 | 62.94 | 61.33 | 62.75 | 62.75 | -0.70% | 232,816 |
| Mar 6, 2026 | 63.43 | 63.63 | 62.31 | 63.19 | 63.19 | -1.77% | 267,957 |
| Mar 5, 2026 | 65.92 | 65.92 | 64.05 | 64.33 | 64.33 | -3.25% | 195,807 |
| 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 |