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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	55.51	55.65	55.65	56.21	55.42	169,500
September 09, 2025	56.1	55.62	55.62	56.49	55.52	127,900
September 08, 2025	55.64	56.07	56.07	56.09	54.92	137,721
September 05, 2025	55.03	55.36	55.36	55.56	54.68	118,408
September 04, 2025	54.25	54.97	54.97	54.98	53.75	229,012
September 03, 2025	54.64	54.33	54.33	55.25	54.27	233,900
September 02, 2025	55	55.05	55.05	55.15	53.8	312,832
August 29, 2025	55.58	55.3	55.3	56.24	55.13	166,512
August 28, 2025	55.67	56.03	55.44	56.1	55.64	128,001
August 27, 2025	55.5	55.91	55.32	56.53	55.49	218,600
August 26, 2025	54.97	55.81	55.22	56	54.9	456,300
August 25, 2025	55.68	55.16	54.58	55.99	55.11	132,600
August 22, 2025	54.33	55.96	55.96	56.03	54.33	173,400
August 21, 2025	53.74	54.21	54.21	54.5	53.74	170,100
August 20, 2025	53.68	54.18	54.18	54.23	53.68	125,443
August 19, 2025	53.7	53.87	53.87	54.69	53.7	155,049
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

Brookfield Infrastructure Corporation (BIPC.TO) TSX