5 DAY PERFORMANCE
+8.78%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-3.04%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $15.34 | $15.27 (-0.46%) | $15.34 | $15.22 | 15.37 K | $6.99 B |
| 10/07/2026 | $15.44 | $15.23 (-1.36%) | $15.44 | $15.14 | 17.41 K | $6.97 B |
| 10/06/2026 | $15.65 | $15.49 (-1.02%) | $15.65 | $15.41 | 6.00 K | $7.09 B |
| 10/05/2026 | $15.24 | $15.58 (2.23%) | $15.58 | $15.16 | 24.01 K | $7.13 B |
| 10/02/2026 | $15.43 | $15.26 (-1.1%) | $15.56 | $15.24 | 14.92 K | $6.98 B |
| 10/01/2026 | $15.37 | $15.29 (-0.52%) | $15.37 | $15.13 | 31.22 K | $7.00 B |
| 09/30/2026 | $15.36 | $15.30 (-0.39%) | $15.48 | $15.14 | 18.90 K | $7.00 B |
| 09/29/2026 | $15.38 | $15.30 (-0.52%) | $15.38 | $15.21 | 6.60 K | $7.00 B |
| 09/28/2026 | $15.45 | $15.24 (-1.36%) | $15.45 | $15.12 | 13.50 K | $6.97 B |
| 09/25/2026 | $15.36 | $15.43 (0.45%) | $15.50 | $15.36 | 12.40 K | $7.06 B |
| 09/24/2026 | $15.50 | $15.40 (-0.65%) | $15.58 | $15.40 | 18.60 K | $7.05 B |
| 09/23/2026 | $15.46 | $15.49 (0.19%) | $15.52 | $15.33 | 11.41 K | $7.09 B |
| 09/22/2026 | $15.60 | $15.52 (-0.51%) | $15.60 | $15.38 | 12.20 K | $7.10 B |
| 09/21/2026 | $15.59 | $15.58 (-0.06%) | $15.60 | $15.31 | 24.40 K | $7.13 B |
| 09/18/2026 | $15.59 | $15.50 (-0.58%) | $15.59 | $15.28 | 12.22 K | $7.09 B |
| 09/17/2026 | $15.50 | $15.55 (0.32%) | $15.59 | $15.50 | 31.13 K | $7.12 B |
| 09/16/2026 | $15.44 | $15.48 (0.26%) | $15.48 | $15.34 | 13.82 K | $7.08 B |
| 09/15/2026 | $15.48 | $15.37 (-0.71%) | $15.48 | $15.09 | 25.50 K | $7.03 B |
| 09/14/2026 | $15.69 | $15.68 (-0.06%) | $15.79 | $15.57 | 21.50 K | $7.18 B |
| 09/11/2026 | $15.51 | $15.65 (0.9%) | $15.75 | $15.51 | 7.80 K | $7.16 B |
| 09/10/2026 | $15.41 | $15.60 (1.23%) | $15.65 | $15.41 | 16.80 K | $7.14 B |
| 09/09/2026 | $15.48 | $15.50 (0.13%) | $15.57 | $15.44 | 10.50 K | $7.09 B |
| 09/08/2026 | $15.65 | $15.46 (-1.21%) | $15.90 | $15.43 | 32.51 K | $7.08 B |
| 09/04/2026 | $15.71 | $15.67 (-0.25%) | $15.82 | $15.55 | 31.91 K | $7.17 B |
| 09/03/2026 | $15.69 | $15.71 (0.13%) | $15.81 | $15.69 | 8.10 K | $7.19 B |
| 09/02/2026 | $15.79 | $15.71 (-0.51%) | $15.98 | $15.69 | 16.60 K | $7.19 B |
| 09/01/2026 | $15.80 | $15.67 (-0.82%) | $15.98 | $15.65 | 15.50 K | $7.17 B |
| 08/31/2026 | $15.97 | $15.85 (-0.75%) | $15.97 | $15.81 | 18.03 K | $7.25 B |
| 08/28/2026 | $16.00 | $15.99 (-0.06%) | $16.05 | $15.94 | 8.80 K | $7.32 B |
| 08/27/2026 | $16.12 | $16.05 (-0.43%) | $16.12 | $16.00 | 7.54 K | $7.34 B |
| 08/26/2026 | $15.91 | $16.00 (0.57%) | $16.09 | $15.91 | 21.50 K | $7.32 B |
| 08/25/2026 | $15.88 | $15.98 (0.6%) | $16.01 | $15.88 | 5.35 K | $7.31 B |
| 08/24/2026 | $15.93 | $15.82 (-0.69%) | $16.05 | $15.82 | 11.00 K | $7.24 B |
| 08/21/2026 | $15.87 | $15.92 (0.32%) | $16.14 | $15.87 | 6.84 K | $7.29 B |
| 08/20/2026 | $15.85 | $15.96 (0.69%) | $15.96 | $15.85 | 6.75 K | $7.30 B |
| 08/19/2026 | $15.90 | $15.92 (0.13%) | $15.98 | $15.88 | 7.73 K | $7.28 B |
| 08/18/2026 | $15.96 | $15.88 (-0.5%) | $15.96 | $15.86 | 16.01 K | $7.27 B |
| 08/17/2026 | $15.93 | $15.98 (0.31%) | $16.05 | $15.93 | 14.92 K | $7.31 B |
| 08/14/2026 | $15.93 | $15.98 (0.31%) | $16.02 | $15.93 | 8.70 K | $7.31 B |
| 08/13/2026 | $16.05 | $15.99 (-0.37%) | $16.05 | $15.99 | 8.60 K | $7.32 B |
| 08/12/2026 | $15.92 | $16.01 (0.57%) | $16.05 | $15.92 | 4.90 K | $7.33 B |
| 08/11/2026 | $16.00 | $15.94 (-0.38%) | $16.00 | $15.93 | 10.20 K | $7.29 B |
| 08/10/2026 | $16.02 | $15.96 (-0.36%) | $16.03 | $15.94 | 11.20 K | $7.30 B |
| 08/07/2026 | $15.95 | $15.94 (-0.06%) | $15.95 | $15.94 | 6.90 K | $7.29 B |
| 08/06/2026 | $15.88 | $15.95 (0.44%) | $16.08 | $15.88 | 18.80 K | $7.30 B |
| 08/05/2026 | $15.88 | $15.88 (0%) | $16.03 | $15.88 | 13.30 K | $7.27 B |
| 08/04/2026 | $15.79 | $15.84 (0.32%) | $16.04 | $15.79 | 15.20 K | $7.25 B |
| 08/03/2026 | $16.05 | $15.75 (-1.87%) | $16.15 | $15.70 | 104.20 K | $7.21 B |
| 07/31/2026 | $16.15 | $16.16 (0.06%) | $16.30 | $16.02 | 34.20 K | $7.39 B |
| 07/30/2026 | $16.10 | $16.04 (-0.37%) | $16.20 | $16.02 | 10.30 K | $7.34 B |
| 07/29/2026 | $16.15 | $16.07 (-0.5%) | $16.28 | $16.02 | 31.70 K | $6.76 B |
| 07/28/2026 | $16.22 | $16.20 (-0.12%) | $16.31 | $16.16 | 7.92 K | $6.81 B |
| 07/27/2026 | $16.19 | $16.21 (0.12%) | $16.30 | $16.19 | 11.02 K | $6.82 B |
| 07/24/2026 | $16.27 | $16.21 (-0.37%) | $16.32 | $16.21 | 13.01 K | $6.82 B |
| 07/23/2026 | $16.29 | $16.16 (-0.8%) | $16.29 | $16.15 | 11.10 K | $6.80 B |
| 07/22/2026 | $16.29 | $16.29 (0%) | $16.39 | $16.29 | 4.81 K | $6.85 B |
| 07/21/2026 | $16.27 | $16.31 (0.25%) | $16.33 | $16.27 | 11.30 K | $6.86 B |
| 07/20/2026 | $16.27 | $16.29 (0.12%) | $16.39 | $16.27 | 11.75 K | $6.85 B |
| 07/17/2026 | $16.25 | $16.25 (0%) | $16.29 | $16.15 | 20.64 K | $6.84 B |
| 07/16/2026 | $16.21 | $16.26 (0.31%) | $16.27 | $16.21 | 16.60 K | $6.84 B |
| 07/15/2026 | $16.27 | $16.21 (-0.37%) | $16.27 | $16.17 | 5.13 K | $6.82 B |
| 07/14/2026 | $16.15 | $16.22 (0.43%) | $16.28 | $16.15 | 8.62 K | $6.82 B |
| 07/13/2026 | $15.97 | $16.16 (1.19%) | $16.16 | $15.97 | 6.40 K | $6.80 B |
| 07/10/2026 | $16.15 | $16.08 (-0.43%) | $16.24 | $15.79 | 12.43 K | $6.76 B |
| 07/09/2026 | $15.88 | $16.30 (2.64%) | $16.30 | $15.88 | 15.20 K | $6.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
