Toronto - Delayed Quote
CAD
Brookfield Infrastructure Corporation (BIPC.TO)
52.34
-0.20
(-0.38%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.59
52.59
51.81
52.34
52.34
276,900
Oct 29, 2026
52.13
52.79
51.84
52.54
52.54
264,900
Oct 28, 2026
51.73
52.86
51.50
51.72
51.72
258,500
Oct 27, 2026
52.64
52.65
51.84
51.94
51.94
198,300
Oct 26, 2026
52.12
52.41
51.79
52.24
52.24
237,600
Oct 23, 2026
52.78
52.98
51.71
52.23
52.23
199,400
Oct 22, 2026
51.40
52.86
51.40
52.74
52.74
216,200
Oct 21, 2026
52.23
52.96
51.55
51.60
51.60
200,600
Oct 20, 2026
52.45
53.17
52.02
52.05
52.05
136,200
Oct 19, 2026
53.41
53.44
52.37
52.67
52.67
165,300
Oct 16, 2026
53.59
53.59
52.31
53.30
53.30
217,000
Oct 15, 2026
52.41
53.48
52.29
53.37
53.37
275,600
Oct 14, 2026
52.00
52.29
51.09
52.23
52.23
255,600
Oct 13, 2026
53.04
53.04
51.83
52.09
52.09
238,600
Oct 9, 2026
52.86
53.65
52.86
53.30
53.30
263,200
Oct 8, 2026
53.68
53.69
52.33
52.77
52.77
226,300
Oct 7, 2026
53.44
53.85
52.75
53.66
53.66
204,800
Oct 6, 2026
52.32
54.00
52.28
53.53
53.53
289,700
Oct 5, 2026
52.22
52.49
51.07
51.83
51.83
207,500
Oct 2, 2026
51.65
52.80
51.53
52.21
52.21
213,800
Oct 1, 2026
50.73
51.30
50.43
51.13
51.13
253,900
Sep 30, 2026
50.96
51.16
50.48
50.69
50.69
326,400
Sep 29, 2026
49.74
50.61
49.10
50.55
50.55
251,600
Sep 28, 2026
49.68
49.93
49.05
49.53
49.53
242,800
Sep 25, 2026
48.80
49.67
48.67
49.49
49.49
185,500
Sep 24, 2026
50.09
50.43
48.67
48.83
48.83
258,000
Sep 23, 2026
50.50
50.52
49.85
50.02
50.02
220,500
Sep 22, 2026
51.32
51.38
50.54
50.72
50.72
229,200
Sep 21, 2026
51.10
51.12
50.59
50.73
50.73
156,600
Sep 18, 2026
50.28
50.96
49.80
50.90
50.90
325,600
Sep 17, 2026
50.30
51.06
49.89
50.56
50.56
212,100
Sep 16, 2026
49.38
50.42
49.28
49.96
49.96
280,800
Sep 15, 2026
49.81
50.34
48.99
49.02
49.02
218,300
Sep 14, 2026
51.26
51.40
48.86
49.82
49.82
358,800
Sep 11, 2026
51.38
51.75
50.94
51.31
51.31
388,700
Sep 10, 2026
51.02
51.19
50.52
50.76
50.76
253,100
Sep 9, 2026
51.81
52.05
50.68
51.30
51.30
305,400
Sep 8, 2026
51.47
52.31
51.33
51.68
51.68
245,700
Sep 4, 2026
51.17
51.79
50.90
51.66
51.66
120,400
Sep 3, 2026
50.79
51.43
49.95
51.30
51.30
373,900
Sep 2, 2026
51.98
52.19
50.64
50.71
50.71
911,000
Sep 1, 2026
52.42
53.03
50.99
51.95
51.95
466,800
Aug 31, 2026
0.632
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
53.55
53.55
52.43
53.07
53.07
361,700
Aug 28, 2026
54.86
55.06
53.70
53.76
53.13
417,600
Aug 27, 2026
54.89
54.95
54.44
54.53
53.89
695,200
Aug 26, 2026
55.07
55.12
54.65
54.85
54.21
131,900
Aug 25, 2026
54.43
55.32
54.22
54.82
54.18
122,100
Aug 24, 2026
54.50
54.50
53.98
54.29
53.65
81,500
Aug 21, 2026
55.11
55.11
54.21
54.46
53.82
183,600
Aug 20, 2026
55.17
55.55
54.37
54.65
54.01
168,700
Aug 19, 2026
54.26
55.43
54.26
55.34
54.69
125,600
Aug 18, 2026
54.96
55.13
54.20
54.27
53.63
199,300
Aug 17, 2026
55.82
55.91
54.74
54.85
54.21
146,100
Aug 14, 2026
56.49
56.63
55.73
56.11
55.45
121,700
Aug 13, 2026
56.17
56.87
55.87
56.77
56.10
273,800
Aug 12, 2026
55.76
56.78
55.76
55.87
55.21
171,200
Aug 11, 2026
53.58
56.20
53.58
55.72
55.06
325,300
Aug 10, 2026
54.97
54.97
53.26
53.34
52.71
281,000
Aug 7, 2026
55.53
56.09
54.40
54.99
54.34
272,100
Aug 6, 2026
56.99
56.99
55.28
55.48
54.83
253,900
Aug 5, 2026
57.11
57.11
55.45
56.30
55.64
233,200
Aug 4, 2026
57.26
57.26
55.75
56.84
56.17
413,500
Jul 31, 2026
59.60
61.97
58.77
59.26
58.56
279,600
Jul 30, 2026
60.70
62.54
59.58
59.64
58.94
280,600
Jul 29, 2026
60.16
60.99
59.70
60.69
59.98
329,500
Jul 28, 2026
58.03
60.10
57.81
60.03
59.32
168,400
Jul 27, 2026
58.73
58.87
57.28
57.74
57.06
185,900
Jul 24, 2026
58.85
59.56
58.03
58.58
57.89
208,900
Jul 23, 2026
57.03
58.74
56.34
58.54
57.85
519,800
Jul 22, 2026
57.98
57.98
56.86
57.37
56.70
249,700
Jul 21, 2026
57.03
57.99
56.99
57.81
57.13
186,900
Jul 20, 2026
56.92
57.59
56.43
57.03
56.36
134,000
Jul 17, 2026
56.30
56.96
56.28
56.84
56.17
128,800
Jul 16, 2026
56.78
57.18
56.34
56.95
56.28
231,100
Jul 15, 2026
56.60
57.57
56.11
56.79
56.12
193,400
Jul 14, 2026
55.96
56.28
55.84
55.94
55.28
98,800
Jul 13, 2026
56.18
56.49
55.70
55.76
55.10
170,900
Jul 10, 2026
55.75
56.32
55.66
55.94
55.28
102,800
Jul 9, 2026
55.87
56.30
55.35
55.55
54.90
172,900
Jul 8, 2026
55.22
55.89
54.71
55.81
55.15
287,000
Jul 7, 2026
55.96
56.50
55.37
55.41
54.76
141,000
Jul 6, 2026
56.24
56.24
55.45
55.90
55.24
173,800
Jul 3, 2026
55.75
55.97
55.59
55.71
55.06
71,000
Jul 2, 2026
54.29
55.41
54.29
55.29
54.64
153,800
Jun 30, 2026
54.46
55.21
54.11
54.69
54.05
224,700
Jun 29, 2026
55.49
55.49
53.94
54.78
54.14
190,000
Jun 26, 2026
55.25
56.31
54.88
55.49
54.84
178,000
Jun 25, 2026
56.01
56.01
54.62
54.93
54.28
273,600
Jun 24, 2026
55.22
55.63
54.78
55.18
54.53
189,000
Jun 23, 2026
53.03
55.19
53.03
55.11
54.46
253,700
Jun 22, 2026
55.44
55.97
53.55
53.60
52.97
201,600
Jun 19, 2026
55.61
55.90
54.77
54.77
54.13
1,031,500
Jun 18, 2026
55.80
56.35
55.34
55.98
55.32
377,500
Jun 17, 2026
56.60
56.88
55.40
55.56
54.91
209,700
Jun 16, 2026
56.74
57.36
56.16
56.85
56.18
214,400
Jun 15, 2026
56.84
57.31
56.34
56.66
55.99
134,200
Jun 12, 2026
56.60
57.39
56.34
56.51
55.85
227,500
Jun 11, 2026
57.68
58.71
56.43
56.49
55.83
636,500
Jun 10, 2026
57.25
58.10
57.08
57.65
56.97
202,500
Jun 9, 2026
57.23
57.80
56.49
57.45
56.77
476,700
Jun 8, 2026
58.00
58.29
56.73
56.92
56.25
635,000
Jun 5, 2026
57.40
58.26
57.10
57.52
56.84
165,900
Jun 4, 2026
57.44
57.92
56.34
57.78
57.10
369,900
Jun 3, 2026
57.21
57.86
56.42
57.38
56.71
309,600
Jun 2, 2026
56.15
57.82
56.15
57.08
56.41
278,000
Jun 1, 2026
56.96
58.16
56.76
56.78
56.11
423,500
May 29, 2026
0.627
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
57.58
57.95
56.80
57.32
56.65
761,600
May 28, 2026
57.06
58.41
57.06
58.09
56.79
166,800
May 27, 2026
58.12
58.16
56.39
57.42
56.13
169,300
May 26, 2026
58.92
59.14
57.12
58.03
56.73
235,600
May 25, 2026
58.56
59.04
58.33
58.85
57.53
48,400
May 22, 2026
58.57
58.81
58.00
58.15
56.85
489,700
May 21, 2026
56.88
59.05
56.86
58.12
56.82
304,900
May 20, 2026
56.33
57.34
56.04
57.06
55.78
323,900
May 19, 2026
55.93
56.77
55.30
56.24
54.98
299,700
May 15, 2026
54.99
55.34
54.01
54.68
53.45
182,200
May 14, 2026
56.21
56.89
55.18
55.26
54.02
260,300
May 13, 2026
55.20
55.93
54.62
55.71
54.46
259,300
May 12, 2026
53.86
55.70
53.86
55.53
54.28
178,100
May 11, 2026
53.58
54.56
53.28
54.08
52.87
461,800
May 8, 2026
53.50
53.85
52.57
53.34
52.14
275,400
May 7, 2026
54.00
54.08
53.12
53.40
52.20
160,100
May 6, 2026
52.50
54.08
52.50
53.96
52.75
863,900
May 5, 2026
50.94
51.94
50.65
51.74
50.58
216,400
May 4, 2026
50.55
50.91
49.52
50.48
49.35
401,300
May 1, 2026
50.61
51.27
49.40
50.86
49.72
392,600
Apr 30, 2026
48.94
50.78
48.75
50.25
49.12
574,200
Apr 29, 2026
54.00
54.10
46.74
48.53
47.44
1,109,200
Apr 28, 2026
55.29
55.50
54.42
54.48
53.26
183,500
Apr 27, 2026
56.14
56.53
55.04
55.23
53.99
172,100
Apr 24, 2026
55.50
55.91
54.96
55.87
54.62
142,200
Apr 23, 2026
54.73
55.69
54.73
55.31
54.07
133,300
Apr 22, 2026
55.98
56.56
54.40
54.73
53.50
170,200
Apr 21, 2026
56.91
56.91
55.64
55.78
54.53
140,000
Apr 20, 2026
57.26
57.97
56.74
56.85
55.58
157,000
Apr 17, 2026
57.71
57.78
56.90
57.49
56.20
197,100
Apr 16, 2026
58.55
58.58
56.79
57.02
55.74
261,100
Apr 15, 2026
58.62
58.86
58.37
58.44
57.13
131,400
Apr 14, 2026
58.12
58.98
57.90
58.73
57.41
118,700
Apr 13, 2026
58.02
58.23
57.23
58.16
56.86
228,600
Apr 10, 2026
58.01
58.88
58.01
58.11
56.81
108,300
Apr 9, 2026
57.56
58.27
56.92
58.11
56.81
141,900
Apr 8, 2026
57.49
58.36
57.05
57.70
56.41
171,000
Apr 7, 2026
56.46
56.66
55.89
56.47
55.20
145,900
Apr 6, 2026
55.81
56.48
55.81
56.35
55.09
201,700
Apr 2, 2026
54.41
56.01
54.00
55.92
54.67
177,200
Apr 1, 2026
55.45
55.77
54.80
54.97
53.74
273,200
Mar 31, 2026
54.08
55.07
53.52
54.97
53.74
265,900
Mar 30, 2026
53.35
54.00
52.55
53.41
52.21
248,800
Mar 27, 2026
53.28
53.39
52.17
52.45
51.27
357,500
Mar 26, 2026
52.26
53.85
52.26
53.59
52.39
357,800
Mar 25, 2026
52.99
53.50
52.43
52.85
51.66
357,300
Mar 24, 2026
53.19
53.19
51.56
52.53
51.35
446,600
Mar 23, 2026
55.41
55.98
53.19
53.37
52.17
338,200
Mar 20, 2026
56.94
57.14
55.57
55.99
54.73
1,345,600
Mar 19, 2026
56.65
58.65
56.01
56.91
55.63
656,000
Mar 18, 2026
58.23
58.23
56.33
56.71
55.44
533,400
Mar 17, 2026
63.51
64.16
58.68
58.74
57.42
521,600
Mar 16, 2026
65.27
66.18
63.24
63.26
61.84
332,800
Mar 13, 2026
64.47
65.00
64.11
64.31
62.87
119,100
Mar 12, 2026
64.50
64.50
63.15
63.92
62.49
210,800
Mar 11, 2026
63.45
65.23
63.42
64.65
63.20
223,000
Mar 10, 2026
62.49
64.00
62.39
63.85
62.42
149,900
Mar 9, 2026
62.23
62.94
61.33
62.75
61.34
232,800
Mar 6, 2026
63.43
63.63
62.31
63.19
61.77
268,000
Mar 5, 2026
65.92
65.92
64.05
64.33
62.89
195,800
Mar 4, 2026
66.85
67.30
66.00
66.49
65.00
241,400
Mar 3, 2026
66.87
67.22
65.32
66.85
65.35
336,000
Mar 2, 2026
67.61
68.63
66.17
67.89
66.37
346,100
Feb 27, 2026
0.622
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
67.96
68.60
66.92
68.02
66.49
351,900
Feb 26, 2026
67.14
68.76
67.14
68.44
66.30
165,500
Feb 25, 2026
67.62
67.62
66.67
67.40
65.29
113,700
Feb 24, 2026
66.22
67.32
66.22
67.19
65.09
141,100
Feb 23, 2026
65.23
66.77
65.23
66.19
64.12
142,100
Feb 20, 2026
64.56
65.65
64.17
65.38
63.33
150,300
Feb 19, 2026
66.07
66.07
64.32
64.42
62.40
232,300
Feb 18, 2026
67.21
68.02
66.15
66.24
64.17
265,600
Feb 17, 2026
67.87
68.30
67.00
67.12
65.02
155,300
Feb 13, 2026
68.66
68.67
67.09
67.45
65.34
183,500
Feb 12, 2026
69.73
70.05
68.15
68.17
66.04
214,100
Feb 11, 2026
68.80
70.00
68.80
69.19
67.02
198,300
Feb 10, 2026
68.00
68.86
67.79
68.54
66.39
199,400
Feb 9, 2026
68.17
68.29
67.52
67.64
65.52
151,800
Feb 6, 2026
67.87
68.75
67.49
68.30
66.16
169,400
Feb 5, 2026
67.00
67.68
66.58
67.18
65.08
131,600
Feb 4, 2026
66.71
67.95
66.64
67.17
65.07
183,100
Feb 3, 2026
66.96
67.32
65.86
66.45
64.37
216,700
Feb 2, 2026
65.72
66.90
65.66
66.72
64.63
336,300
Jan 30, 2026
65.82
66.24
64.91
65.12
63.08
265,800
Jan 29, 2026
62.97
66.14
62.31
65.76
63.70
347,600
Jan 28, 2026
62.95
63.05
62.20
62.95
60.98
129,300
Jan 27, 2026
62.40
62.95
61.72
62.56
60.60
152,200
Jan 26, 2026
62.80
62.80
61.31
61.98
60.04
161,200
Jan 23, 2026
62.13
62.52
61.70
62.34
60.39
129,600
Jan 22, 2026
62.80
63.65
62.28
62.30
60.35
125,000
Jan 21, 2026
61.69
62.88
61.42
62.67
60.71
135,500
Jan 20, 2026
62.49
63.00
61.25
61.52
59.59
184,100
Jan 19, 2026
63.09
63.50
62.44
63.02
61.05
72,900
Jan 16, 2026
62.13
64.00
61.42
63.42
61.43
291,200
Jan 15, 2026
61.74
62.65
61.74
62.06
60.12
85,200
Jan 14, 2026
61.54
62.00
61.20
61.69
59.76
146,200
Jan 13, 2026
60.98
62.02
60.98
61.54
59.61
112,300
Jan 12, 2026
60.04
61.33
60.04
61.22
59.30
142,200
Jan 9, 2026
61.57
61.92
60.07
60.21
58.33
116,200
Jan 8, 2026
61.37
61.69
60.60
61.36
59.44
137,900
Jan 7, 2026
61.58
61.90
60.50
61.12
59.21
146,400
Jan 6, 2026
61.37
61.94
60.27
61.41
59.49
114,800
Jan 5, 2026
61.85
62.26
61.16
61.74
59.81
175,700
Jan 2, 2026
62.96
63.00
61.86
62.15
60.20
64,900
Dec 31, 2025
62.31
62.68
62.00
62.31
60.36
60,200
Dec 30, 2025
62.95
63.16
62.33
62.36
60.41
78,400
Dec 29, 2025
63.46
63.73
62.94
62.99
61.02
141,600
Dec 24, 2025
63.70
63.85
63.29
63.45
61.46
31,900
Dec 23, 2025
63.21
64.00
63.21
63.63
61.64
73,000
Dec 22, 2025
63.61
64.06
62.92
63.63
61.64
69,500
Dec 19, 2025
62.42
63.96
62.09
63.51
61.52
148,100
Dec 18, 2025
61.83
63.72
61.83
62.69
60.73
105,800
Dec 17, 2025
61.94
61.95
60.29
61.68
59.75
158,600
Dec 16, 2025
62.60
62.60
61.49
61.94
60.00
119,500
Dec 15, 2025
63.87
64.25
62.06
62.33
60.38
137,500
Dec 12, 2025
64.07
64.57
63.46
63.83
61.83
80,100
Dec 11, 2025
64.60
65.29
64.11
64.38
62.36
81,600
Dec 10, 2025
63.61
64.95
63.61
64.61
62.59
82,500
Dec 9, 2025
64.42
65.08
63.74
63.85
61.85
77,600
Dec 8, 2025
65.23
65.23
64.00
64.57
62.55
109,000
Dec 5, 2025
65.64
66.03
64.69
64.82
62.79
144,000
Dec 4, 2025
65.86
66.05
64.89
65.64
63.59
276,000
Dec 3, 2025
64.85
66.09
64.78
65.44
63.39
219,000
Dec 2, 2025
63.36
64.96
63.08
64.67
62.65
256,100
Dec 1, 2025
63.50
63.60
62.75
62.98
61.01
249,100
Nov 28, 2025
0.603
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
63.80
64.33
63.54
64.22
62.21
119,500
Nov 27, 2025
64.13
64.40
64.12
64.23
61.64
15,700
Nov 26, 2025
63.31
64.19
63.25
64.13
61.54
102,900
Nov 25, 2025
61.92
63.31
61.92
63.21
60.66
90,700
Nov 24, 2025
62.34
62.50
61.06
61.88
59.38
181,900
Nov 21, 2025
62.60
62.96
62.12
62.44
59.92
106,600
Nov 20, 2025
62.39
63.05
61.75
62.53
60.00
133,700
Nov 19, 2025
63.06
63.35
61.34
61.84
59.34
138,500
Nov 18, 2025
63.00
63.50
62.81
63.06
60.51
96,600
Nov 17, 2025
63.32
64.06
63.00
63.40
60.84
124,200
Nov 14, 2025
64.18
64.18
62.51
63.39
60.83
133,600
Nov 13, 2025
63.57
64.42
62.92
64.33
61.73
217,100
Nov 12, 2025
63.66
63.85
63.18
63.71
61.14
115,200
Nov 11, 2025
62.64
63.57
62.11
63.54
60.97
119,000
Nov 10, 2025
64.14
64.25
62.59
62.62
60.09
156,400
Nov 7, 2025
65.40
66.23
62.77
63.57
61.00
209,900
Nov 6, 2025
65.72
66.00
64.84
65.56
62.91
144,800
Nov 5, 2025
64.75
65.90
64.61
65.56
62.91
204,700
Nov 4, 2025
64.27
64.78
63.99
64.67
62.06
324,800
Nov 3, 2025
63.53
64.85
63.11
64.43
61.83
341,500
Oct 31, 2025
60.54
63.79
60.40
63.55
60.98
416,600
Oct 30, 2025
61.25
61.34
60.39
60.76
58.31
134,800
