Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Brookfield Infrastructure Corporation (BIPC)

55.92
+0.00 (0.00%)
TSX · Last Trade: Apr 5th, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brookfield Infrastructure Corporation (BIPC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202654.970.0055.9255.92055.92
4/01/202655.4555.7754.8054.97273,18454.97
3/31/202654.0855.0753.5254.97265,90254.97
3/30/202653.3554.0052.5553.41248,83453.41
3/27/202653.2853.3952.1752.45357,45852.45
3/26/202652.2653.8552.2653.59357,79153.59
3/25/202652.9953.5052.4352.85357,31952.85
3/24/202653.1953.1951.5652.53446,62952.53
3/23/202655.4155.9853.1953.37338,52453.37
3/20/202656.9457.1455.5755.991,345,63055.99
3/19/202656.6558.6556.0156.91655,95756.91
3/18/202658.2358.2356.3356.71533,43456.71
3/17/202663.5164.1658.6858.74521,56258.74
3/16/202665.2766.1863.2463.26332,81163.26
3/13/202664.4765.0064.1164.31119,06564.31
3/12/202664.5064.5063.1563.92210,81763.92
3/11/202663.4565.2363.4264.65223,04964.65
3/10/202662.4964.0062.3963.85149,87363.85
3/09/202662.2362.9461.3362.75232,81662.75
3/06/202663.4363.6362.3163.19267,95763.19
3/05/202665.9265.9264.0564.33195,80764.33
3/04/202666.8567.3066.0066.49241,40366.49
3/03/202666.8767.2265.3266.85335,99266.85
3/02/202667.6168.6366.1767.89346,10167.89
2/27/202667.9668.6066.9268.02351,97368.02
2/26/202667.1468.7667.1468.44165,54068.44
2/25/202667.6267.6266.6767.40113,73567.40
2/24/202666.2267.3266.2267.19141,08967.19
2/23/202665.2366.7765.2366.19142,07966.19
2/20/202664.5665.6564.1765.38150,31365.38
2/19/202666.0766.0764.3264.42232,27864.42
2/18/202667.2168.0266.1566.24265,60166.24
2/17/202667.8768.3067.0067.12155,32767.12
2/13/202668.170.0068.1767.45067.45
2/12/202669.7370.0568.1568.17214,06468.17
2/11/202668.8070.0068.8069.19198,34969.19
2/10/202668.0068.8667.7968.54199,35468.54
2/09/202668.1768.2967.5267.64151,81067.64
2/06/202667.8768.7567.4968.30169,43568.30
2/05/202667.0067.6866.5867.18131,57867.18
2/04/202666.7167.9566.6467.17183,13867.17
2/03/202666.9667.3265.8666.45216,66666.45
2/02/202665.7266.9065.6666.72336,31366.72
1/30/202665.8266.2464.9165.12265,83565.12
1/29/202662.9766.1462.3165.76347,63965.76
1/28/202662.9563.0562.2062.95129,32662.95
1/27/202662.4062.9561.7262.56152,19362.56
1/26/202662.8062.8061.3161.98161,17161.98
1/23/202662.1362.5261.7062.34129,62862.34
1/22/202662.8063.6562.2862.30124,96862.30
1/21/202661.6962.8861.4262.67135,54262.67
1/20/202662.4963.0061.2561.52184,06261.52
1/19/202663.0963.5062.4463.0272,94863.02
1/16/202662.1364.0061.4263.42291,17363.42
1/15/202661.7462.6561.7462.0685,19162.06
1/14/202661.5462.0061.2061.69146,20761.69
1/13/202660.9862.0260.9861.54112,30061.54
1/12/202660.0461.3360.0461.22142,16961.22
1/09/202661.5761.9260.0760.21116,19260.21
1/08/202661.3761.6960.6061.36137,90761.36
1/07/202661.5861.9060.5061.12146,43061.12
1/06/202661.3761.9460.2761.41114,81161.41