Brookfield Infrastructure Corp (TSX: BIPC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	59.76	60.49	59.47	59.68	71,257	+0.00(+0.00%)
Nov 13, 2024	60.69	60.85	59.58	59.68	134,109	-1.05(-1.73%)
Nov 12, 2024	60.73	60.96	59.72	60.73	212,632	+0.06(+0.10%)
Nov 11, 2024	59.95	61.07	59.95	60.67	78,694	+1.15(+1.93%)
Nov 08, 2024	58.99	59.92	58.95	59.52	59,391	+0.45(+0.76%)
Nov 07, 2024	59.58	61.30	58.96	59.07	93,047	-0.82(-1.37%)
Nov 06, 2024	59.10	60.23	58.36	59.89	191,984	+2.67(+4.67%)
Nov 05, 2024	56.50	57.36	56.50	57.22	83,812	+0.44(+0.77%)
Nov 04, 2024	56.75	57.54	56.47	56.78	66,876	-0.52(-0.91%)
Nov 01, 2024	57.41	57.66	56.92	57.30	140,314	+0.06(+0.10%)
Oct 31, 2024	59.03	59.44	57.19	57.24	252,131	-2.18(-3.67%)
Oct 30, 2024	60.02	60.68	59.38	59.42	137,612	-1.06(-1.75%)
Oct 29, 2024	60.80	60.80	59.93	60.48	161,443	-0.49(-0.80%)
Oct 28, 2024	60.41	61.30	60.37	60.97	118,810	+0.90(+1.50%)
Oct 25, 2024	60.40	60.83	59.89	60.07	51,216	-0.30(-0.50%)
Oct 24, 2024	60.18	60.43	59.73	60.37	58,517	+0.14(+0.23%)
Oct 23, 2024	60.50	60.61	59.74	60.23	82,307	-0.39(-0.64%)
Oct 22, 2024	59.61	60.65	59.30	60.62	86,200	+0.71(+1.19%)
Oct 21, 2024	60.38	60.47	59.75	59.91	50,134	-0.33(-0.55%)
Oct 18, 2024	60.51	60.70	59.74	60.24	66,872	-0.10(-0.17%)
Oct 17, 2024	59.26	60.37	59.06	60.34	78,714	+1.21(+2.05%)
Oct 16, 2024	58.20	59.50	57.94	59.13	359,977	+1.34(+2.32%)
Oct 15, 2024	57.65	58.29	57.64	57.79	156,291	+0.97(+1.71%)
Oct 11, 2024				56.82	0	+0.35(+0.62%)
Oct 10, 2024	56.78	56.91	56.07	56.47	151,755	-0.56(-0.98%)
Oct 09, 2024	56.60	57.45	56.32	57.03	69,305	+0.39(+0.69%)
Oct 08, 2024	56.65	56.99	56.15	56.64	72,057	-0.08(-0.14%)
Oct 07, 2024	57.05	57.05	55.77	56.72	163,533	-0.26(-0.46%)
Oct 04, 2024	56.69	57.10	56.46	56.98	69,785	+0.70(+1.24%)
Oct 03, 2024	56.28	56.54	55.71	56.28	89,408	-0.29(-0.51%)
Oct 02, 2024	57.45	57.89	56.37	56.57	186,537	-1.10(-1.91%)
Oct 01, 2024	58.58	58.74	57.11	57.67	165,975	-1.06(-1.80%)
Sep 30, 2024	58.36	58.78	58.10	58.73	103,704	+0.02(+0.03%)
Sep 27, 2024	58.17	59.09	58.17	58.71	146,231	+0.76(+1.31%)
Sep 26, 2024	57.70	59.17	57.70	57.95	203,804	+0.58(+1.01%)
Sep 25, 2024	57.68	57.68	57.01	57.37	157,435	-0.10(-0.17%)
Sep 24, 2024	57.18	57.66	57.09	57.47	159,387	+0.31(+0.54%)
Sep 23, 2024	57.47	57.77	56.79	57.16	212,147	-0.62(-1.07%)
Sep 20, 2024	57.36	57.90	57.00	57.78	877,075	+0.37(+0.64%)
Sep 19, 2024	57.40	57.57	56.45	57.41	210,695	+0.99(+1.75%)
Sep 18, 2024	56.52	56.85	55.91	56.42	189,066	-0.11(-0.19%)
Sep 17, 2024	57.44	57.64	56.30	56.53	222,418	-0.67(-1.17%)
Sep 16, 2024	56.83	57.47	56.57	57.20	164,744	+0.55(+0.97%)
Sep 13, 2024	56.39	57.48	56.26	56.65	164,249	+0.65(+1.16%)
Sep 12, 2024	54.77	56.41	54.77	56.00	172,532	+1.24(+2.26%)
Sep 11, 2024	54.75	55.12	53.91	54.76	250,413	-0.04(-0.07%)
Sep 10, 2024	53.92	54.84	53.82	54.80	179,639	+0.97(+1.80%)
Sep 09, 2024	53.76	54.47	53.75	53.83	212,956	+0.09(+0.17%)
Sep 06, 2024	55.06	55.32	53.39	53.74	203,822	-1.20(-2.18%)
Sep 05, 2024	54.75	55.55	54.57	54.94	92,518	+0.51(+0.94%)
Sep 04, 2024	52.62	54.70	52.60	54.43	155,231	+1.56(+2.95%)

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.