Brookfield Infrastructure Corporation (BIPC.TO) TSX

58.94

-0.185(-0.31%)

Updated at October 03 09:33AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202557.8259.1259.1259.2357.5216,913
October 01, 202557.0758.0358.0358.2457.05124,435
September 30, 202557.6857.1657.165856.9100,656
September 29, 202557.357.6657.6657.7757186,913
September 26, 202555.857.157.157.3955.8309,000
September 25, 202556.3955.6555.6556.3954.44263,331
September 24, 202556.6256.6656.6656.8856.21132,013
September 23, 202555.1956.4956.4956.6255.19136,402
September 22, 202556.1655.2355.2356.8955.2417,700
September 19, 202556.9556.2656.2657.156.11695,404
September 18, 202555.6156.7356.7356.7555.61132,200
September 17, 202556.4255.755.756.6555.45140,500
September 16, 202555.7555.9355.9356.0355.1202,400
September 15, 202555.655.7955.7955.9155.08148,100
September 12, 202556.1255.4155.4156.1255.2135,139
September 11, 202555.5856.1556.1556.2655.51213,700
September 10, 202555.5155.6555.6556.2155.42169,500
September 09, 202556.155.6255.6256.4955.52127,900
September 08, 202555.6456.0756.0756.0954.92137,721
September 05, 202555.0355.3655.3655.5654.68118,408
September 04, 202554.2554.9754.9754.9853.75229,012
September 03, 202554.6454.3354.3355.2554.27233,900
September 02, 20255555.0555.0555.1553.8312,832
August 29, 202555.5855.355.356.2455.13166,512
August 28, 202555.6756.0355.4456.155.64128,001
August 27, 202555.555.9155.3256.5355.49218,600
August 26, 202554.9755.8155.225654.9456,300
August 25, 202555.6855.1654.5855.9955.11132,600
August 22, 202554.3355.9655.9656.0354.33173,400
August 21, 202553.7454.2154.2154.553.74170,100
August 20, 202553.6854.1854.1854.2353.68125,443
August 19, 202553.753.8753.8754.6953.7155,049
August 18, 202553.7553.6453.6453.7953.31175,491
August 15, 202553.5153.5153.5153.8352.85172,600
August 14, 202555.0753.2853.2855.2353.07197,161
August 13, 202555.5855.3855.3855.9854.97114,900
August 12, 202555.6155.5555.5555.9555.18151,800
August 11, 202554.9355.5355.5355.5354.81140,731
August 08, 202554.9354.6454.6454.9353.98170,200
August 07, 202554.754.6254.6254.8554.06186,500
August 06, 202554.6454.3654.3654.6654.01237,300
August 05, 202555.0654.4554.4555.0653.41212,700
August 01, 202553.6553.0353.0353.6552.64166,206
July 31, 202555.1354.0954.0955.9353.55258,800
July 30, 202557.4756.3356.3357.8855.95145,400
July 29, 202557.6657.1957.1957.8657.11113,000
July 28, 202557.1257.0257.0257.2256.7199,000
July 25, 202556.9857.2257.2257.2756.751,200
July 24, 202557.256.956.957.4556.8369,200
July 23, 202556.8257.1557.1557.456.75112,000
July 22, 202556.856.5356.5356.856.35102,100
July 21, 202556.9656.5556.5557.0156.4196,832
July 18, 202557.9656.8856.8857.9656.8598,200
July 17, 202557.9257.3557.3558.1857.3584,940
July 16, 202556.3557.9157.9158.0756.35113,739
July 15, 202556.1256.3356.3356.6555.8586,919
July 14, 202555.4255.9655.9656.7455.42108,400
July 11, 202556.1555.8555.8556.2155.37166,900
July 10, 202556.4356.6156.6157.255.95196,988
July 09, 202557.2156.4656.4657.2156.35151,805