Brookfield Infrastructure Corporation (BIPC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

46.05

-0.25

(-0.54%)

At close: 04:00PM EDT

Time period:

30 June 2023 - 30 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	46.46	46.55	45.77	46.05	46.05	225,200
27 June 2024	45.66	46.49	45.35	46.30	46.30	115,700
26 June 2024	45.44	46.18	44.95	45.78	45.78	126,700
25 June 2024	45.75	45.93	45.25	45.71	45.71	221,700
24 June 2024	46.34	47.08	45.73	45.77	45.77	241,500
21 June 2024	46.68	47.14	46.16	46.24	46.24	159,900
20 June 2024	45.53	46.85	45.32	46.63	46.63	277,500
19 June 2024	45.51	45.99	45.14	45.75	45.75	67,900
18 June 2024	45.76	46.38	45.40	45.72	45.72	112,400
17 June 2024	46.03	46.22	45.20	46.03	46.03	244,300
14 June 2024	46.27	46.47	45.71	46.31	46.31	242,600
13 June 2024	46.78	47.02	46.09	46.70	46.70	197,100
12 June 2024	46.56	47.79	46.36	46.84	46.84	401,800
11 June 2024	45.19	45.94	45.13	45.43	45.43	246,400
10 June 2024	45.50	46.32	45.50	45.60	45.60	303,100
07 June 2024	46.97	46.97	45.70	46.02	46.02	305,500
06 June 2024	47.50	47.89	47.32	47.49	47.49	102,000
05 June 2024	46.97	47.74	46.83	47.48	47.48	135,600
04 June 2024	46.30	46.95	46.12	46.75	46.75	234,100
03 June 2024	47.08	47.39	46.12	46.61	46.61	276,800
31 May 2024	46.50	47.19	46.31	46.97	46.97	178,500
30 May 2024	46.91	47.70	46.60	46.80	46.80	208,800
29 May 2024	47.61	47.85	46.67	46.96	46.96	415,000
28 May 2024	48.76	49.08	47.87	48.23	48.23	338,600
27 May 2024	48.49	49.17	48.49	48.87	48.87	125,400
24 May 2024	48.15	48.68	47.58	48.52	48.52	156,300
23 May 2024	48.97	49.09	47.65	48.07	48.07	420,000
22 May 2024	48.08	49.05	47.95	48.95	48.95	158,600
21 May 2024	48.33	48.38	47.83	48.35	48.35	226,200
17 May 2024	47.60	48.48	47.27	48.39	48.39	264,900
16 May 2024	47.02	47.62	47.00	47.58	47.58	108,000
15 May 2024	46.78	47.70	46.55	47.02	47.02	219,200
14 May 2024	47.47	47.54	46.26	46.41	46.41	245,200
13 May 2024	47.85	47.89	46.81	47.01	47.01	178,400
10 May 2024	48.01	48.24	46.92	47.48	47.48	193,400
09 May 2024	46.94	47.99	46.94	47.80	47.80	144,200
08 May 2024	46.39	47.33	46.11	46.92	46.92	373,800
07 May 2024	46.57	46.88	46.05	46.55	46.55	250,100
06 May 2024	45.76	46.55	45.76	46.20	46.20	330,900
03 May 2024	45.22	45.84	45.13	45.64	45.64	246,000
02 May 2024	43.29	44.66	42.93	44.51	44.51	298,700
01 May 2024	42.07	43.67	40.39	42.97	42.97	358,000
30 Apr 2024	42.11	42.52	41.85	41.94	41.94	223,200
29 Apr 2024	42.74	43.20	42.28	42.58	42.58	173,200
26 Apr 2024	43.35	43.35	42.57	42.79	42.79	168,500
25 Apr 2024	43.12	43.32	42.55	43.18	43.18	190,100
24 Apr 2024	43.32	43.61	42.83	43.52	43.52	180,700
23 Apr 2024	42.89	43.80	42.87	43.23	43.23	151,000
22 Apr 2024	42.56	43.57	42.32	42.91	42.91	148,500
19 Apr 2024	41.00	42.52	41.00	42.43	42.43	170,000
18 Apr 2024	40.86	41.43	40.59	41.16	41.16	209,400
17 Apr 2024	40.16	41.41	39.90	40.88	40.88	318,400
16 Apr 2024	40.68	40.68	39.42	39.93	39.93	389,900
15 Apr 2024	41.41	41.55	40.11	40.49	40.49	436,400
12 Apr 2024	42.05	42.57	41.17	41.40	41.40	234,400
11 Apr 2024	43.30	43.57	42.35	42.38	42.38	255,900
10 Apr 2024	44.75	44.76	43.09	43.40	43.40	330,800
09 Apr 2024	45.67	46.16	45.25	45.51	45.51	143,200
08 Apr 2024	45.99	45.99	45.01	45.37	45.37	145,100
05 Apr 2024	44.72	45.82	44.52	45.77	45.77	141,300
04 Apr 2024	45.64	45.85	44.74	44.75	44.75	212,600
03 Apr 2024	46.73	47.30	45.08	45.32	45.32	175,300
02 Apr 2024	47.85	47.85	46.41	47.24	47.24	220,600
01 Apr 2024	48.94	48.94	47.97	48.38	48.38	86,100
28 Mar 2024	47.79	49.12	47.59	48.80	48.80	142,100
27 Mar 2024	46.61	47.99	46.61	47.73	47.73	110,100
26 Mar 2024	46.50	47.35	46.25	46.49	46.49	164,700
25 Mar 2024	46.48	46.68	46.11	46.44	46.44	247,000
22 Mar 2024	46.65	47.00	46.16	46.58	46.58	185,000
21 Mar 2024	46.69	47.20	46.16	46.64	46.64	130,700
20 Mar 2024	45.26	46.74	45.26	46.39	46.39	183,100
19 Mar 2024	45.04	46.22	44.82	45.66	45.66	197,800
18 Mar 2024	45.88	45.88	45.00	45.11	45.11	221,900
15 Mar 2024	44.89	46.25	44.65	45.93	45.93	606,600
14 Mar 2024	46.37	46.37	44.50	44.78	44.78	571,300
13 Mar 2024	46.11	46.80	45.83	45.96	45.96	134,100
12 Mar 2024	46.43	47.25	45.97	46.10	46.10	181,300
11 Mar 2024	47.33	47.66	46.00	46.76	46.76	206,600
08 Mar 2024	46.72	48.18	46.70	47.62	47.62	108,100
07 Mar 2024	47.16	47.42	46.24	46.69	46.69	146,800
06 Mar 2024	47.24	47.46	45.91	46.74	46.74	96,800
05 Mar 2024	46.00	46.61	45.77	46.57	46.57	126,100
04 Mar 2024	45.81	46.50	45.15	46.00	46.00	155,800
01 Mar 2024	45.28	45.98	44.25	45.81	45.81	99,500
29 Feb 2024	44.69	46.24	44.49	45.03	45.03	263,500
28 Feb 2024	44.99	45.03	44.27	44.36	44.36	130,600
27 Feb 2024	46.42	46.71	45.34	45.39	45.39	161,200
26 Feb 2024	48.12	48.12	46.09	46.46	46.46	252,000
23 Feb 2024	48.48	48.83	47.90	48.19	48.19	148,700
22 Feb 2024	50.20	50.20	48.19	48.30	48.30	81,600
21 Feb 2024	49.63	50.41	49.62	50.14	50.14	126,500
20 Feb 2024	48.82	49.95	48.82	49.79	49.79	152,200
16 Feb 2024	48.47	49.32	48.27	49.27	49.27	114,000
15 Feb 2024	47.63	49.24	47.63	48.84	48.84	307,600
14 Feb 2024	47.06	47.71	46.64	47.61	47.61	242,600
13 Feb 2024	48.29	48.47	46.35	46.89	46.89	356,900
12 Feb 2024	48.84	50.20	48.84	49.45	49.45	261,200
09 Feb 2024	48.31	48.86	47.88	48.86	48.86	67,800
08 Feb 2024	48.65	48.68	47.77	48.38	48.38	73,800
07 Feb 2024	49.41	49.41	48.18	48.62	48.62	150,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

AUD/USD0.6670+0.0019(+0.29%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

GOLD2,339.60+3.00(+0.13%)

Bitcoin AUD92,280.28+1,240.58(+1.36%)

Brookfield Infrastructure Corporation (BIPC.TO)

ALL ORDS
8,013.80
+11.00(+0.14%)

AUD/USD
0.6670
+0.0019(+0.29%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,339.60
+3.00(+0.13%)

Bitcoin AUD
92,280.28
+1,240.58(+1.36%)