Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Corp (TSX: BIPC )

46.97 +0.17 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 75.00 75.15 73.20 73.80 91,638 -0.77(-1.03%)
Sep 29, 2020 75.04 75.24 74.12 74.57 109,523 -0.48(-0.64%)
Sep 28, 2020 75.42 75.89 74.27 75.05 93,164 +1.01(+1.36%)
Sep 25, 2020 71.50 74.36 71.49 74.04 121,734 +2.34(+3.26%)
Sep 24, 2020 71.50 72.32 70.97 71.70 72,038 +0.01(+0.01%)
Sep 23, 2020 72.04 72.85 71.50 71.69 94,071 -0.66(-0.91%)
Sep 22, 2020 72.00 72.54 70.87 72.35 42,475 +0.46(+0.64%)
Sep 21, 2020 72.90 72.95 70.54 71.89 89,244 -2.58(-3.46%)
Sep 18, 2020 73.78 74.88 72.86 74.47 1,131,256 +0.91(+1.24%)
Sep 17, 2020 72.80 73.66 72.11 73.56 102,310 +0.92(+1.27%)
Sep 16, 2020 73.95 73.95 72.36 72.64 82,602 -0.41(-0.56%)
Sep 15, 2020 71.49 73.61 71.48 73.05 126,938 +2.13(+3.00%)
Sep 14, 2020 69.35 71.30 69.32 70.92 125,270 +1.56(+2.25%)
Sep 11, 2020 67.40 69.83 67.40 69.36 73,147 +1.56(+2.30%)
Sep 10, 2020 69.26 69.26 67.67 67.80 51,189 -1.00(-1.45%)
Sep 09, 2020 67.40 70.07 67.40 68.80 73,772 +1.40(+2.08%)
Sep 08, 2020 66.82 67.98 66.58 67.40 66,158 +0.58(+0.87%)
Sep 04, 2020 66.82 66.82 66.82 0 -0.92(-1.36%)
Sep 03, 2020 68.75 68.88 67.57 67.74 58,198 -1.26(-1.83%)
Sep 02, 2020 66.03 69.34 66.03 69.00 93,379 +3.00(+4.55%)
Sep 01, 2020 65.26 66.07 63.89 66.00 56,316 +0.86(+1.32%)
Aug 31, 2020 65.95 66.30 65.14 65.14 34,795 -1.11(-1.68%)
Aug 28, 2020 67.10 67.43 65.97 66.25 63,670 -1.10(-1.63%)
Aug 27, 2020 67.55 67.65 66.98 67.35 52,991 -0.02(-0.03%)
Aug 26, 2020 67.84 67.84 66.58 67.37 62,793 -0.13(-0.19%)
Aug 25, 2020 70.49 70.49 66.57 67.50 103,183 -2.39(-3.42%)
Aug 24, 2020 68.25 70.30 67.83 69.89 142,425 +2.08(+3.07%)
Aug 21, 2020 67.35 68.20 66.69 67.81 43,760 +0.51(+0.76%)
Aug 20, 2020 66.43 67.47 65.84 67.30 113,966 +0.30(+0.45%)
Aug 19, 2020 65.80 67.40 65.65 67.00 79,225 +1.49(+2.27%)
Aug 18, 2020 66.38 66.50 65.33 65.51 47,342 -0.55(-0.83%)
Aug 17, 2020 66.85 66.85 66.06 66.06 65,866 -0.67(-1.00%)
Aug 14, 2020 67.47 67.83 66.40 66.73 65,946 -1.11(-1.64%)
Aug 13, 2020 68.77 68.77 67.60 67.84 75,505 -0.71(-1.04%)
Aug 12, 2020 66.27 69.00 66.27 68.55 134,867 +1.86(+2.79%)
Aug 11, 2020 65.60 67.51 65.55 66.69 93,825 +1.09(+1.66%)
Aug 10, 2020 64.16 65.60 64.13 65.60 60,833 +1.70(+2.66%)
Aug 07, 2020 63.25 64.51 63.21 63.90 104,960 +0.31(+0.49%)
Aug 06, 2020 63.40 63.75 62.57 63.59 71,304 +0.09(+0.14%)
Aug 05, 2020 62.38 63.50 61.76 63.50 113,783 +1.97(+3.20%)
Aug 04, 2020 62.25 62.80 61.45 61.53 70,165 +0.50(+0.82%)
Jul 31, 2020 61.03 61.03 61.03 0 +0.10(+0.16%)
Jul 30, 2020 61.05 62.44 60.07 60.93 114,068 -0.57(-0.93%)
Jul 29, 2020 62.62 62.62 60.90 61.50 80,354 -0.96(-1.54%)
Jul 28, 2020 62.49 63.25 61.79 62.46 90,667 +0.22(+0.35%)
Jul 27, 2020 62.22 62.61 61.88 62.24 82,047 -0.10(-0.16%)
Jul 24, 2020 63.00 63.10 62.26 62.34 34,272 -0.66(-1.05%)
Jul 23, 2020 63.67 63.67 62.86 63.00 82,538 -0.31(-0.49%)
Jul 22, 2020 62.75 64.00 62.31 63.31 476,108 -2.22(-3.39%)
Jul 21, 2020 65.02 66.28 64.56 65.53 44,217 +0.83(+1.28%)
Jul 20, 2020 65.51 65.94 64.49 64.70 40,813 -1.17(-1.78%)
Jul 17, 2020 64.57 66.08 64.18 65.87 58,130 +1.50(+2.33%)
Jul 16, 2020 64.27 64.59 63.45 64.37 45,902 -0.03(-0.05%)
Jul 15, 2020 63.31 64.70 63.31 64.40 93,603 +1.35(+2.14%)
Jul 14, 2020 61.06 63.20 61.06 63.05 89,303 +1.99(+3.26%)
Jul 13, 2020 59.50 61.56 59.03 61.06 53,755 +1.94(+3.28%)
Jul 10, 2020 59.23 59.53 58.69 59.12 82,641 +0.00(+0.00%)
Jul 09, 2020 60.87 60.87 58.74 59.12 103,346 -1.30(-2.15%)
Jul 08, 2020 62.41 62.41 59.80 60.42 115,384 -1.56(-2.52%)
Jul 07, 2020 61.64 63.20 61.44 61.98 70,403 +0.03(+0.05%)
Jul 06, 2020 61.18 62.26 61.13 61.95 43,965 +0.95(+1.56%)
Jul 03, 2020 61.33 61.42 60.75 61.00 28,232 -0.03(-0.05%)
Jul 02, 2020 62.26 62.36 61.03 61.03 77,790 -0.83(-1.34%)
Jun 30, 2020 61.86 61.86 61.86 0 +1.44(+2.38%)
Jun 29, 2020 60.30 61.90 59.84 60.42 108,555 -0.16(-0.26%)
Jun 26, 2020 64.79 64.81 60.52 60.58 208,631 -4.32(-6.66%)
Jun 25, 2020 66.50 67.29 64.66 64.90 108,153 -1.98(-2.96%)
Jun 24, 2020 67.55 68.40 66.78 66.88 105,514 -1.00(-1.47%)
Jun 23, 2020 68.77 69.19 67.60 67.88 126,531 -0.41(-0.60%)
Jun 22, 2020 68.71 69.40 68.00 68.29 93,929 -0.01(-0.01%)
Jun 19, 2020 68.54 70.18 68.09 68.30 162,415 +0.44(+0.65%)
Jun 18, 2020 66.55 68.00 66.50 67.86 95,013 +0.63(+0.94%)
Jun 17, 2020 66.90 67.26 66.08 67.23 81,043 +0.33(+0.49%)
Jun 16, 2020 66.50 67.93 65.58 66.90 104,990 +2.18(+3.37%)
Jun 15, 2020 63.54 65.24 62.91 64.72 121,295 +0.42(+0.65%)
Jun 12, 2020 64.70 66.32 64.05 64.30 272,784 +0.43(+0.67%)
Jun 11, 2020 65.00 65.04 63.87 63.87 102,952 -2.05(-3.11%)
Jun 10, 2020 67.26 67.26 65.57 65.92 138,976 -0.77(-1.15%)
Jun 09, 2020 67.97 68.61 66.44 66.69 110,470 -1.81(-2.64%)
Jun 08, 2020 66.70 68.99 66.70 68.50 214,819 +2.40(+3.63%)
Jun 05, 2020 65.25 66.80 65.13 66.10 87,910 +1.42(+2.20%)
Jun 04, 2020 63.90 66.63 63.54 64.68 214,286 +0.80(+1.25%)
Jun 03, 2020 62.59 64.87 62.50 63.88 149,586 +1.51(+2.42%)
Jun 02, 2020 60.89 62.93 60.45 62.37 70,498 +2.14(+3.55%)
Jun 01, 2020 59.30 60.50 58.78 60.23 111,654 +0.74(+1.24%)
May 29, 2020 59.21 60.05 58.53 59.49 106,983 +0.29(+0.49%)
May 28, 2020 60.21 60.21 58.47 59.20 94,876 -0.79(-1.32%)
May 27, 2020 61.25 61.25 59.67 59.99 109,898 -0.21(-0.35%)
May 26, 2020 62.00 62.00 60.15 60.20 72,597 -1.25(-2.03%)
May 25, 2020 62.30 62.30 61.45 61.45 29,795 -0.18(-0.29%)
May 22, 2020 61.56 61.63 60.80 61.63 32,827 +0.23(+0.37%)
May 21, 2020 62.69 62.71 60.84 61.40 89,647 -0.93(-1.49%)
May 20, 2020 64.33 64.50 62.27 62.33 143,985 -1.61(-2.52%)
May 19, 2020 63.50 64.58 62.80 63.94 119,871 +2.33(+3.78%)
May 15, 2020 61.61 61.61 61.61 0 +0.68(+1.12%)
May 14, 2020 61.08 61.39 59.93 60.93 113,473 -1.02(-1.65%)
May 13, 2020 64.55 64.55 61.48 61.95 101,116 -2.72(-4.21%)
May 12, 2020 66.72 66.91 64.33 64.67 298,878 -0.72(-1.10%)
May 11, 2020 60.52 65.52 60.06 65.39 193,347 +4.86(+8.03%)
May 08, 2020 59.18 60.71 58.66 60.53 143,743 +2.67(+4.61%)
May 07, 2020 58.63 59.09 57.81 57.86 107,835 -0.34(-0.58%)
May 06, 2020 60.15 60.68 57.92 58.20 128,033 -1.83(-3.05%)
May 05, 2020 59.49 60.87 58.38 60.03 304,920 +1.57(+2.69%)
May 04, 2020 58.00 58.69 57.65 58.46 349,164 +0.31(+0.53%)
May 01, 2020 57.65 58.36 57.00 58.15 103,983 -0.10(-0.17%)
Apr 30, 2020 57.95 59.07 56.92 58.25 181,250 -0.05(-0.09%)
Apr 29, 2020 55.00 58.35 55.00 58.30 114,853 +3.38(+6.15%)
Apr 28, 2020 55.99 56.59 54.90 54.92 183,131 -0.95(-1.70%)
Apr 27, 2020 53.55 55.89 53.00 55.87 103,355 +2.78(+5.24%)
Apr 24, 2020 53.61 54.16 52.75 53.09 130,410 -0.32(-0.60%)
Apr 23, 2020 54.40 54.40 53.31 53.41 168,222 -0.79(-1.46%)
Apr 22, 2020 54.31 54.84 53.60 54.20 148,878 +0.98(+1.84%)
Apr 21, 2020 53.62 54.05 52.85 53.22 163,953 -0.99(-1.83%)
Apr 20, 2020 55.95 55.95 53.11 54.21 232,465 -2.01(-3.58%)
Apr 17, 2020 54.34 56.50 53.76 56.22 221,120 +3.41(+6.46%)
Apr 16, 2020 53.18 53.44 52.48 52.81 303,689 +0.17(+0.32%)
Apr 15, 2020 55.00 55.01 52.54 52.64 183,489 -2.83(-5.10%)
Apr 14, 2020 56.00 56.15 54.31 55.47 258,433 +0.11(+0.20%)
Apr 13, 2020 57.15 57.15 54.26 55.36 217,637 -1.79(-3.13%)
Apr 09, 2020 57.15 57.15 57.15 0 +1.89(+3.42%)
Apr 08, 2020 54.00 56.80 53.53 55.26 323,531 +1.64(+3.06%)
Apr 07, 2020 54.50 54.84 52.22 53.62 268,101 +1.27(+2.43%)
Apr 06, 2020 52.25 53.04 51.12 52.35 308,256 +2.26(+4.51%)
Apr 03, 2020 52.00 52.00 49.00 50.09 229,395 -2.16(-4.13%)
Apr 02, 2020 48.35 53.14 48.35 52.25 205,076 +3.70(+7.62%)
Apr 01, 2020 48.50 50.25 48.35 48.55 559,808 -0.74(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.