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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.56	65.38	65.38	65.65	64.17	149,867
February 19, 2026	66.07	64.42	64.42	66.07	64.32	232,300
February 18, 2026	67.21	66.24	66.24	68.02	66.15	265,601
February 17, 2026	67.87	67.12	67.12	68.3	67	155,327
February 13, 2026	68.66	67.45	67.45	68.67	67.09	183,516
February 12, 2026	69.73	68.17	68.17	70.05	68.15	214,100
February 11, 2026	68.8	69.19	69.19	70	68.8	198,349
February 10, 2026	68	68.54	68.54	68.86	67.79	199,400
February 09, 2026	68.17	67.64	67.64	68.29	67.52	151,810
February 06, 2026	67.87	68.3	68.3	68.75	67.49	169,435
February 05, 2026	67	67.18	67.18	67.68	66.58	131,600
February 04, 2026	66.71	67.17	67.17	67.95	66.64	183,138
February 03, 2026	66.96	66.45	66.45	67.32	65.86	216,700
February 02, 2026	65.72	66.72	66.72	66.9	65.66	336,313
January 30, 2026	65.82	65.12	65.12	66.24	64.91	265,835
January 29, 2026	62.97	65.76	65.76	66.14	62.31	347,639
January 28, 2026	62.95	62.95	62.95	63.05	62.2	129,326
January 27, 2026	62.4	62.56	62.56	62.95	61.72	152,200
January 26, 2026	62.8	61.98	61.98	62.8	61.31	161,200
January 23, 2026	62.13	62.34	62.34	62.52	61.7	129,628
January 22, 2026	62.8	62.3	62.3	63.65	62.28	125,000
January 21, 2026	61.69	62.67	62.67	62.88	61.42	135,542
January 20, 2026	62.49	61.52	61.52	63	61.25	184,100
January 19, 2026	63.09	63.02	63.02	63.5	62.44	72,948
January 16, 2026	62.13	63.42	63.42	64	61.42	291,200
January 15, 2026	61.74	62.06	62.06	62.65	61.74	85,200
January 14, 2026	61.54	61.69	61.69	62	61.2	146,207
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

Brookfield Infrastructure Corporation (BIPC.TO) TSX