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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.98	61.54	61.54	62.02	60.98	112,300
January 12, 2026	60.04	61.22	61.22	61.33	60.04	142,200
January 09, 2026	61.57	60.21	60.21	61.92	60.07	116,200
January 08, 2026	61.37	61.36	61.36	61.69	60.6	137,907
January 07, 2026	61.58	61.12	61.12	61.9	60.5	146,430
January 06, 2026	61.37	61.41	61.41	61.94	60.27	114,811
January 05, 2026	61.85	61.74	61.74	62.26	61.16	175,700
January 02, 2026	62.96	62.15	62.15	63	61.86	64,947
December 31, 2025	62.31	62.31	62.31	62.68	62	60,200
December 30, 2025	62.95	62.36	62.36	63.16	62.33	78,404
December 29, 2025	63.46	62.99	62.99	63.73	62.94	141,565
December 23, 2025	63.21	63.63	63.63	64	63.21	73,000
December 22, 2025	63.61	63.63	63.63	64.06	62.92	69,500
December 19, 2025	62.42	63.51	63.51	63.96	62.09	148,100
December 18, 2025	61.83	62.69	62.69	63.72	61.83	105,800
December 17, 2025	61.94	61.68	61.68	61.95	60.29	158,627
December 16, 2025	62.6	61.94	61.94	62.6	61.49	119,509
December 15, 2025	63.87	62.33	62.33	64.25	62.06	137,509
December 12, 2025	64.07	63.83	63.83	64.57	63.46	80,070
December 11, 2025	64.6	64.38	64.38	65.29	64.11	81,600
December 10, 2025	63.61	64.61	64.61	64.95	63.61	82,500
December 09, 2025	64.42	63.85	63.85	65.08	63.74	77,600
December 08, 2025	65.23	64.57	64.57	65.23	64	109,000
December 05, 2025	65.64	64.82	64.82	66.03	64.69	141,897
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

Brookfield Infrastructure Corporation (BIPC.TO) TSX