Brookfield Infrastructure Corporation - BIPC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.86	65.64	65.64	66.05	64.89	276,044
December 03, 2025	64.85	65.44	65.44	66.09	64.78	219,000
December 02, 2025	63.36	64.67	64.67	64.96	63.08	256,113
December 01, 2025	63.5	62.98	62.98	63.6	62.75	249,135
November 28, 2025	63.8	64.22	64.22	64.33	63.54	119,540
November 27, 2025	64.13	64.23	63.63	64.4	64.12	15,700
November 26, 2025	63.31	64.13	64.13	64.19	63.25	102,945
November 25, 2025	61.92	63.21	63.21	63.31	61.92	90,700
November 24, 2025	62.34	61.88	61.88	62.5	61.06	181,900
November 21, 2025	62.6	62.44	62.44	62.96	62.12	106,600
November 20, 2025	62.39	62.53	62.53	63.05	61.75	133,700
November 19, 2025	63.06	61.84	61.84	63.35	61.34	138,500
November 18, 2025	63	63.06	63.06	63.5	62.81	96,628
November 17, 2025	63.32	63.4	63.4	64.06	63	124,220
November 14, 2025	64.18	63.39	63.39	64.18	62.51	133,600
November 13, 2025	63.57	64.33	64.33	64.42	62.92	215,264
November 12, 2025	63.66	63.71	63.71	63.85	63.18	115,200
November 11, 2025	62.64	63.54	63.54	63.57	62.11	119,000
November 10, 2025	64.14	62.62	62.62	64.25	62.59	156,423
November 07, 2025	65.4	63.57	63.57	66.23	62.77	209,914
November 06, 2025	65.72	65.56	65.56	66	64.84	144,820
November 05, 2025	64.75	65.56	65.56	65.9	64.61	204,714
November 04, 2025	64.27	64.67	64.67	64.78	63.99	324,817
November 03, 2025	63.53	64.43	64.43	64.85	63.11	341,541
October 31, 2025	60.54	63.55	63.55	63.79	60.4	416,626
October 30, 2025	61.25	60.76	60.76	61.34	60.39	134,811
October 29, 2025	62.94	61.42	61.42	62.94	61.11	220,000
October 28, 2025	62.37	62.75	62.75	64.01	61.95	280,420
October 27, 2025	61.81	61.98	61.98	62.3	61.22	121,305
October 24, 2025	63.04	62.21	62.21	63.13	62.02	131,926
October 23, 2025	61.09	62.44	62.44	62.5	60.8	185,900
October 22, 2025	64.06	61.24	61.24	64.5	61.2	186,900
October 21, 2025	64.69	64.41	64.41	64.71	63.7	219,237
October 20, 2025	63.56	64.72	64.72	64.79	63.56	189,800
October 17, 2025	64.31	63.29	63.29	64.55	63.22	226,800
October 16, 2025	66.17	64.53	64.53	66.99	64.45	169,640
October 15, 2025	64.68	66.02	66.02	66.24	64.61	179,400
October 14, 2025	63.33	64.35	64.35	64.73	63.03	167,441
October 10, 2025	61.73	63.33	63.33	63.53	61.5	233,820
October 09, 2025	62.03	61.63	61.63	62.44	61.21	122,508
October 08, 2025	61.87	62.21	62.21	62.35	61.04	154,640
October 07, 2025	61.97	62.02	62.02	62.93	61.62	231,503
October 06, 2025	60.18	61.5	61.5	61.64	59.96	227,800
October 03, 2025	58.89	60.13	60.13	60.19	58.89	191,800
October 02, 2025	57.82	59.12	59.12	59.23	57.5	216,913
October 01, 2025	57.07	58.03	58.03	58.24	57.05	124,435
September 30, 2025	57.68	57.16	57.16	58	56.9	100,656
September 29, 2025	57.3	57.66	57.66	57.77	57	186,913
September 26, 2025	55.8	57.1	57.1	57.39	55.8	309,000
September 25, 2025	56.39	55.65	55.65	56.39	54.44	263,331
September 24, 2025	56.62	56.66	56.66	56.88	56.21	132,013
September 23, 2025	55.19	56.49	56.49	56.62	55.19	136,402
September 22, 2025	56.16	55.23	55.23	56.89	55.2	417,700
September 19, 2025	56.95	56.26	56.26	57.1	56.11	695,404
September 18, 2025	55.61	56.73	56.73	56.75	55.61	132,200
September 17, 2025	56.42	55.7	55.7	56.65	55.45	140,500
September 16, 2025	55.75	55.93	55.93	56.03	55.1	202,400
September 15, 2025	55.6	55.79	55.79	55.91	55.08	148,100
September 12, 2025	56.12	55.41	55.41	56.12	55.2	135,139
September 11, 2025	55.58	56.15	56.15	56.26	55.51	213,700

Brookfield Infrastructure Corporation (BIPC.TO) TSX