Brookfield Infrastructure Corporation Class A BIPC
TSX · Kanada · Kamu Hizmetleri
CAD 51,13+0,44 (+%0,87)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |