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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	53.75	53.64	53.64	53.79	53.31	175,491
August 15, 2025	53.51	53.51	53.51	53.83	52.85	172,600
August 14, 2025	55.07	53.28	53.28	55.23	53.07	197,161
August 13, 2025	55.58	55.38	55.38	55.98	54.97	114,900
August 12, 2025	55.61	55.55	55.55	55.95	55.18	151,800
August 11, 2025	54.93	55.53	55.53	55.53	54.81	140,731
August 08, 2025	54.93	54.64	54.64	54.93	53.98	170,200
August 07, 2025	54.7	54.62	54.62	54.85	54.06	186,500
August 06, 2025	54.64	54.36	54.36	54.66	54.01	237,300
August 05, 2025	55.06	54.45	54.45	55.06	53.41	212,700
August 01, 2025	53.65	53.03	53.03	53.65	52.64	166,206
July 31, 2025	55.13	54.09	54.09	55.93	53.55	258,800
July 30, 2025	57.47	56.33	56.33	57.88	55.95	145,400
July 29, 2025	57.66	57.19	57.19	57.86	57.11	113,000
July 28, 2025	57.12	57.02	57.02	57.22	56.71	99,000
July 25, 2025	56.98	57.22	57.22	57.27	56.7	51,200
July 24, 2025	57.2	56.9	56.9	57.45	56.83	69,200
July 23, 2025	56.82	57.15	57.15	57.4	56.75	112,000
July 22, 2025	56.8	56.53	56.53	56.8	56.35	102,100
July 21, 2025	56.96	56.55	56.55	57.01	56.41	96,832
July 18, 2025	57.96	56.88	56.88	57.96	56.85	98,200
July 17, 2025	57.92	57.35	57.35	58.18	57.35	84,940
July 16, 2025	56.35	57.91	57.91	58.07	56.35	113,739
July 15, 2025	56.12	56.33	56.33	56.65	55.85	86,919
July 14, 2025	55.42	55.96	55.96	56.74	55.42	108,400
July 11, 2025	56.15	55.85	55.85	56.21	55.37	166,900
July 10, 2025	56.43	56.61	56.61	57.2	55.95	196,988
July 09, 2025	57.21	56.46	56.46	57.21	56.35	151,805
July 08, 2025	58.02	57.02	57.02	58.19	56.96	175,300
July 07, 2025	58.38	57.68	57.68	59.19	57.5	229,600
July 04, 2025	58	58.19	58.19	58.38	57.98	26,400
July 03, 2025	57.74	58.01	58.01	58.74	57.65	81,828
July 02, 2025	57.49	57.67	57.67	57.85	57.07	110,800
June 30, 2025	57.41	56.66	56.66	57.41	56.34	158,600
June 27, 2025	56.11	57.36	57.36	57.52	56.11	188,329
June 26, 2025	56.22	56.28	56.28	56.5	55.87	130,430
June 25, 2025	56.81	56.16	56.16	56.81	56.07	161,744
June 24, 2025	57.48	57	57	57.48	56.72	189,500
June 23, 2025	56.18	56.86	56.86	57.26	56.18	198,900
June 20, 2025	55.8	56	56	56.09	55.3	270,605
June 19, 2025	55	55.48	55.48	55.76	54.93	52,800
June 18, 2025	55.56	55.46	55.46	56.2	55.45	189,038
June 17, 2025	55.86	55.8	55.8	56.38	55.61	201,400
June 16, 2025	56.05	56.3	56.3	56.9	55.9	242,928
June 13, 2025	56.57	55.78	55.78	56.72	55.72	107,734
June 12, 2025	56.6	56.88	56.88	56.9	56.24	190,311
June 11, 2025	56.52	56.73	56.73	56.86	55.95	146,500
June 10, 2025	56.38	56.24	56.24	56.75	56.1	83,711
June 09, 2025	55.81	56.27	56.27	56.45	55.43	113,200
June 06, 2025	56.33	55.81	55.81	56.59	55.36	193,016
June 05, 2025	55.52	55.85	55.85	56.16	55.38	190,245
June 04, 2025	55.56	55.67	55.67	55.7	54.9	121,306
June 03, 2025	54.24	55.77	55.77	55.83	54.24	191,915
June 02, 2025	54.01	54.5	54.5	54.61	53.55	202,600
May 30, 2025	53.52	54.35	54.35	55	53.52	456,005
May 29, 2025	54.04	54.33	53.74	54.33	53.81	98,200
May 28, 2025	54.17	54.04	53.45	54.51	53.86	262,926
May 27, 2025	54.49	54.44	53.85	54.58	52.53	289,900
May 26, 2025	54.61	54	53.41	54.61	54	76,800
May 23, 2025	53.84	54.22	54.22	54.67	53.79	119,730

Brookfield Infrastructure Corporation (BIPC.TO) TSX