Brookfield Infrastructure Corporation Class A BIPC
TSX · Canada · Utilities
CAD 51.13+0.44 (+0.87%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 51.13 | +0.87% | CAD 50.73 | CAD 51.30 | CAD 50.43 | 251.91K |
| 2026-09-30 | CAD 50.69 | +0.28% | CAD 50.96 | CAD 51.16 | CAD 50.48 | 326.40K |
| 2026-09-29 | CAD 50.55 | +2.06% | CAD 49.74 | CAD 50.61 | CAD 49.10 | 251.60K |
| 2026-09-28 | CAD 49.53 | +0.08% | CAD 49.68 | CAD 49.93 | CAD 49.05 | 242.80K |
| 2026-09-25 | CAD 49.49 | +1.35% | CAD 48.80 | CAD 49.67 | CAD 48.67 | 185.50K |
| 2026-09-24 | CAD 48.83 | -2.38% | CAD 50.09 | CAD 50.43 | CAD 48.67 | 258.00K |
| 2026-09-23 | CAD 50.02 | -1.38% | CAD 50.50 | CAD 50.52 | CAD 49.85 | 220.50K |
| 2026-09-22 | CAD 50.72 | -0.02% | CAD 51.32 | CAD 51.38 | CAD 50.54 | 229.20K |
| 2026-09-21 | CAD 50.73 | -0.33% | CAD 51.10 | CAD 51.12 | CAD 50.59 | 156.60K |
| 2026-09-18 | CAD 50.90 | +0.67% | CAD 50.28 | CAD 50.96 | CAD 49.80 | 325.60K |
| 2026-09-17 | CAD 50.56 | +1.20% | CAD 50.30 | CAD 51.06 | CAD 49.89 | 212.10K |
| 2026-09-16 | CAD 49.96 | +1.92% | CAD 49.38 | CAD 50.42 | CAD 49.28 | 280.80K |
| 2026-09-15 | CAD 49.02 | -1.61% | CAD 49.81 | CAD 50.34 | CAD 48.99 | 218.30K |
| 2026-09-14 | CAD 49.82 | -2.90% | CAD 51.26 | CAD 51.40 | CAD 48.86 | 358.80K |
| 2026-09-11 | CAD 51.31 | +1.08% | CAD 51.38 | CAD 51.75 | CAD 50.94 | 388.70K |
| 2026-09-10 | CAD 50.76 | -1.05% | CAD 51.02 | CAD 51.19 | CAD 50.52 | 253.10K |
| 2026-09-09 | CAD 51.30 | -0.74% | CAD 51.81 | CAD 52.05 | CAD 50.68 | 305.40K |
| 2026-09-08 | CAD 51.68 | +0.04% | CAD 51.47 | CAD 52.31 | CAD 51.33 | 245.70K |
| 2026-09-04 | CAD 51.66 | +0.70% | CAD 51.17 | CAD 51.79 | CAD 50.90 | 120.40K |
| 2026-09-03 | CAD 51.30 | +1.16% | CAD 50.79 | CAD 51.43 | CAD 49.95 | 373.90K |
| 2026-09-02 | CAD 50.71 | -2.39% | CAD 51.98 | CAD 52.19 | CAD 50.64 | 911.00K |
| 2026-09-01 | CAD 51.95 | -2.11% | CAD 52.42 | CAD 53.03 | CAD 50.99 | 466.80K |
| 2026-08-31 | CAD 53.07 | -1.28% | CAD 53.55 | CAD 53.55 | CAD 52.43 | 361.70K |
| 2026-08-28 | CAD 53.76 | -1.41% | CAD 54.86 | CAD 55.06 | CAD 53.70 | 417.60K |
| 2026-08-27 | CAD 54.53 | -0.58% | CAD 54.89 | CAD 54.95 | CAD 54.44 | 695.20K |
| 2026-08-26 | CAD 54.85 | +0.05% | CAD 55.07 | CAD 55.12 | CAD 54.65 | 131.90K |
| 2026-08-25 | CAD 54.82 | +0.98% | CAD 54.43 | CAD 55.32 | CAD 54.22 | 122.10K |
| 2026-08-24 | CAD 54.29 | -0.31% | CAD 54.50 | CAD 54.50 | CAD 53.98 | 81.50K |
| 2026-08-21 | CAD 54.46 | -0.35% | CAD 55.11 | CAD 55.11 | CAD 54.21 | 183.60K |
| 2026-08-20 | CAD 54.65 | -1.25% | CAD 55.17 | CAD 55.55 | CAD 54.37 | 168.70K |
| 2026-08-19 | CAD 55.34 | +1.97% | CAD 54.26 | CAD 55.43 | CAD 54.26 | 125.60K |
| 2026-08-18 | CAD 54.27 | -1.06% | CAD 54.96 | CAD 55.13 | CAD 54.20 | 199.30K |
| 2026-08-17 | CAD 54.85 | -2.25% | CAD 55.82 | CAD 55.91 | CAD 54.74 | 146.10K |
| 2026-08-14 | CAD 56.11 | -1.16% | CAD 56.49 | CAD 56.63 | CAD 55.73 | 121.70K |
| 2026-08-13 | CAD 56.77 | +1.61% | CAD 56.17 | CAD 56.87 | CAD 55.87 | 273.80K |
| 2026-08-12 | CAD 55.87 | +0.27% | CAD 55.76 | CAD 56.78 | CAD 55.76 | 171.20K |
| 2026-08-11 | CAD 55.72 | +4.46% | CAD 53.58 | CAD 56.20 | CAD 53.58 | 325.30K |
| 2026-08-10 | CAD 53.34 | -3.00% | CAD 54.97 | CAD 54.97 | CAD 53.26 | 281.00K |
| 2026-08-07 | CAD 54.99 | -0.88% | CAD 55.53 | CAD 56.09 | CAD 54.40 | 272.10K |
| 2026-08-06 | CAD 55.48 | -1.46% | CAD 56.99 | CAD 56.99 | CAD 55.28 | 253.90K |
| 2026-08-05 | CAD 56.30 | -0.95% | CAD 57.11 | CAD 57.11 | CAD 55.45 | 233.20K |
| 2026-08-04 | CAD 56.84 | -4.08% | CAD 57.26 | CAD 57.26 | CAD 55.75 | 413.50K |
| 2026-07-31 | CAD 59.26 | -0.64% | CAD 59.60 | CAD 61.97 | CAD 58.77 | 279.60K |
| 2026-07-30 | CAD 59.64 | -1.73% | CAD 60.70 | CAD 62.54 | CAD 59.58 | 280.60K |
| 2026-07-29 | CAD 60.69 | +1.10% | CAD 60.16 | CAD 60.99 | CAD 59.70 | 329.50K |
| 2026-07-28 | CAD 60.03 | +3.97% | CAD 58.03 | CAD 60.10 | CAD 57.81 | 168.40K |
| 2026-07-27 | CAD 57.74 | -1.43% | CAD 58.73 | CAD 58.87 | CAD 57.28 | 185.90K |
| 2026-07-24 | CAD 58.58 | +0.07% | CAD 58.85 | CAD 59.56 | CAD 58.03 | 208.90K |
| 2026-07-23 | CAD 58.54 | +2.04% | CAD 57.03 | CAD 58.74 | CAD 56.34 | 519.80K |
| 2026-07-22 | CAD 57.37 | -0.76% | CAD 57.98 | CAD 57.98 | CAD 56.86 | 249.70K |
| 2026-07-21 | CAD 57.81 | +1.37% | CAD 57.03 | CAD 57.99 | CAD 56.99 | 186.90K |
| 2026-07-20 | CAD 57.03 | +0.33% | CAD 56.92 | CAD 57.59 | CAD 56.43 | 134.00K |
| 2026-07-17 | CAD 56.84 | -0.19% | CAD 56.30 | CAD 56.96 | CAD 56.28 | 128.80K |
| 2026-07-16 | CAD 56.95 | +0.28% | CAD 56.78 | CAD 57.18 | CAD 56.34 | 231.10K |
| 2026-07-15 | CAD 56.79 | +1.52% | CAD 56.60 | CAD 57.57 | CAD 56.11 | 193.40K |
| 2026-07-14 | CAD 55.94 | +0.32% | CAD 55.96 | CAD 56.28 | CAD 55.84 | 98.80K |
| 2026-07-13 | CAD 55.76 | -0.32% | CAD 56.18 | CAD 56.49 | CAD 55.70 | 170.90K |
| 2026-07-10 | CAD 55.94 | +0.70% | CAD 55.75 | CAD 56.32 | CAD 55.66 | 102.80K |
| 2026-07-09 | CAD 55.55 | -0.47% | CAD 55.87 | CAD 56.30 | CAD 55.35 | 172.90K |
| 2026-07-08 | CAD 55.81 | +0.72% | CAD 55.22 | CAD 55.89 | CAD 54.71 | 287.00K |
| 2026-07-07 | CAD 55.41 | -0.88% | CAD 55.96 | CAD 56.50 | CAD 55.37 | 141.00K |
| 2026-07-06 | CAD 55.90 | +0.34% | CAD 56.24 | CAD 56.24 | CAD 55.45 | 173.80K |
| 2026-07-03 | CAD 55.71 | +0.76% | CAD 55.75 | CAD 55.97 | CAD 55.59 | 71.00K |
| 2026-07-02 | CAD 55.29 | +1.10% | CAD 54.29 | CAD 55.41 | CAD 54.29 | 153.80K |
| 2026-06-30 | CAD 54.69 | -0.16% | CAD 54.46 | CAD 55.21 | CAD 54.11 | 224.70K |
| 2026-06-29 | CAD 54.78 | -1.28% | CAD 55.49 | CAD 55.49 | CAD 53.94 | 190.00K |
| 2026-06-26 | CAD 55.49 | +1.02% | CAD 55.25 | CAD 56.31 | CAD 54.88 | 178.00K |
| 2026-06-25 | CAD 54.93 | -0.45% | CAD 56.01 | CAD 56.01 | CAD 54.62 | 273.60K |
| 2026-06-24 | CAD 55.18 | +0.13% | CAD 55.22 | CAD 55.63 | CAD 54.78 | 189.00K |
| 2026-06-23 | CAD 55.11 | +2.82% | CAD 53.03 | CAD 55.19 | CAD 53.03 | 253.70K |
| 2026-06-22 | CAD 53.60 | -2.14% | CAD 55.44 | CAD 55.97 | CAD 53.55 | 201.60K |
| 2026-06-19 | CAD 54.77 | -2.16% | CAD 55.61 | CAD 55.90 | CAD 54.77 | 1.03M |
| 2026-06-18 | CAD 55.98 | +0.76% | CAD 55.80 | CAD 56.35 | CAD 55.34 | 377.50K |
| 2026-06-17 | CAD 55.56 | -2.27% | CAD 56.60 | CAD 56.88 | CAD 55.40 | 209.70K |
| 2026-06-16 | CAD 56.85 | +0.34% | CAD 56.74 | CAD 57.36 | CAD 56.16 | 214.40K |
| 2026-06-15 | CAD 56.66 | +0.27% | CAD 56.84 | CAD 57.31 | CAD 56.34 | 134.20K |
| 2026-06-12 | CAD 56.51 | +0.04% | CAD 56.60 | CAD 57.39 | CAD 56.34 | 227.50K |
| 2026-06-11 | CAD 56.49 | -2.01% | CAD 57.68 | CAD 58.71 | CAD 56.43 | 636.50K |
| 2026-06-10 | CAD 57.65 | +0.35% | CAD 57.25 | CAD 58.10 | CAD 57.08 | 202.50K |
| 2026-06-09 | CAD 57.45 | +0.93% | CAD 57.23 | CAD 57.80 | CAD 56.49 | 476.70K |
| 2026-06-08 | CAD 56.92 | -1.04% | CAD 58.00 | CAD 58.29 | CAD 56.73 | 635.00K |
| 2026-06-05 | CAD 57.52 | -0.45% | CAD 57.40 | CAD 58.26 | CAD 57.10 | 165.90K |
| 2026-06-04 | CAD 57.78 | +0.70% | CAD 57.44 | CAD 57.92 | CAD 56.34 | 369.90K |
| 2026-06-03 | CAD 57.38 | +0.53% | CAD 57.21 | CAD 57.86 | CAD 56.42 | 309.60K |
| 2026-06-02 | CAD 57.08 | +0.53% | CAD 56.15 | CAD 57.82 | CAD 56.15 | 278.00K |
| 2026-06-01 | CAD 56.78 | -0.94% | CAD 56.96 | CAD 58.16 | CAD 56.76 | 423.50K |
| 2026-05-29 | CAD 57.32 | -1.33% | CAD 57.58 | CAD 57.95 | CAD 56.80 | 761.60K |
| 2026-05-28 | CAD 58.09 | +1.17% | CAD 57.06 | CAD 58.41 | CAD 57.06 | 166.80K |
| 2026-05-27 | CAD 57.42 | -1.05% | CAD 58.12 | CAD 58.16 | CAD 56.39 | 169.30K |
| 2026-05-26 | CAD 58.03 | -1.39% | CAD 58.92 | CAD 59.14 | CAD 57.12 | 235.60K |