5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+2.79%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+2.91%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.57 | $16.58 (0.06%) | $16.63 | $16.30 | 2.57 K | $3.06 B |
| 05/12/2026 | $16.46 | $16.58 (0.73%) | $16.71 | $16.46 | 8.50 K | $3.06 B |
| 05/11/2026 | $16.50 | $16.55 (0.3%) | $16.58 | $16.50 | 10.63 K | $3.05 B |
| 05/08/2026 | $16.40 | $16.57 (1.04%) | $16.58 | $16.33 | 11.00 K | $3.06 B |
| 05/07/2026 | $16.30 | $16.47 (1.04%) | $16.47 | $16.30 | 5.80 K | $3.04 B |
| 05/06/2026 | $16.45 | $16.33 (-0.73%) | $16.45 | $16.33 | 8.51 K | $3.01 B |
| 05/05/2026 | $16.52 | $16.47 (-0.3%) | $16.58 | $16.45 | 14.42 K | $3.04 B |
| 05/04/2026 | $16.56 | $16.62 (0.36%) | $16.64 | $16.35 | 10.60 K | $3.07 B |
| 05/01/2026 | $16.35 | $16.65 (1.83%) | $16.68 | $16.35 | 31.20 K | $3.07 B |
| 04/30/2026 | $16.46 | $16.44 (-0.12%) | $16.53 | $16.24 | 22.11 K | $3.03 B |
| 04/29/2026 | $16.44 | $16.39 (-0.3%) | $16.52 | $16.27 | 15.80 K | $3.02 B |
| 04/28/2026 | $16.51 | $16.48 (-0.18%) | $16.59 | $16.45 | 21.30 K | $3.04 B |
| 04/27/2026 | $16.68 | $16.58 (-0.6%) | $16.68 | $16.50 | 7.40 K | $3.06 B |
| 04/24/2026 | $16.59 | $16.54 (-0.3%) | $16.70 | $16.53 | 16.10 K | $3.05 B |
| 04/23/2026 | $16.44 | $16.69 (1.52%) | $16.71 | $16.44 | 7.80 K | $3.08 B |
| 04/22/2026 | $16.38 | $16.46 (0.49%) | $16.64 | $16.38 | 8.50 K | $3.04 B |
| 04/21/2026 | $16.30 | $16.37 (0.43%) | $16.58 | $16.08 | 17.70 K | $3.02 B |
| 04/20/2026 | $16.45 | $16.36 (-0.55%) | $16.63 | $16.33 | 14.50 K | $3.02 B |
| 04/17/2026 | $16.48 | $16.50 (0.12%) | $16.77 | $16.41 | 22.60 K | $3.04 B |
| 04/16/2026 | $16.43 | $16.41 (-0.12%) | $16.47 | $16.25 | 11.30 K | $3.03 B |
| 04/15/2026 | $16.21 | $16.43 (1.36%) | $16.49 | $16.21 | 7.20 K | $3.03 B |
| 04/14/2026 | $16.15 | $16.30 (0.93%) | $16.41 | $16.00 | 35.23 K | $3.01 B |
| 04/13/2026 | $16.29 | $16.15 (-0.86%) | $16.29 | $16.12 | 11.50 K | $2.98 B |
| 04/10/2026 | $15.84 | $16.15 (1.96%) | $16.33 | $15.84 | 16.35 K | $2.98 B |
| 04/09/2026 | $15.84 | $15.85 (0.06%) | $16.00 | $15.84 | 5.70 K | $2.92 B |
| 04/08/2026 | $15.96 | $15.95 (-0.06%) | $16.10 | $15.85 | 18.30 K | $2.94 B |
| 04/07/2026 | $15.87 | $15.81 (-0.38%) | $15.90 | $15.80 | 13.20 K | $2.92 B |
| 04/06/2026 | $15.70 | $15.78 (0.51%) | $15.98 | $15.70 | 4.23 K | $2.91 B |
| 04/02/2026 | $15.56 | $15.75 (1.22%) | $16.00 | $15.56 | 17.30 K | $2.91 B |
| 04/01/2026 | $15.41 | $15.66 (1.62%) | $15.80 | $15.41 | 15.21 K | $2.89 B |
| 03/31/2026 | $15.83 | $15.10 (-4.61%) | $15.94 | $15.10 | 92.00 K | $2.79 B |
| 03/30/2026 | $15.82 | $15.88 (0.38%) | $15.88 | $15.71 | 19.53 K | $2.93 B |
| 03/27/2026 | $15.79 | $15.94 (0.95%) | $15.97 | $15.62 | 22.10 K | $2.94 B |
| 03/26/2026 | $15.93 | $15.79 (-0.88%) | $15.93 | $15.79 | 31.90 K | $2.91 B |
| 03/25/2026 | $15.81 | $15.95 (0.89%) | $15.97 | $15.81 | 22.70 K | $2.94 B |
| 03/24/2026 | $15.79 | $15.83 (0.25%) | $15.94 | $15.79 | 4.70 K | $2.92 B |
| 03/23/2026 | $16.14 | $15.82 (-1.98%) | $16.14 | $15.80 | 10.40 K | $2.92 B |
| 03/20/2026 | $15.98 | $15.89 (-0.56%) | $16.18 | $15.86 | 16.50 K | $2.93 B |
| 03/19/2026 | $15.85 | $15.95 (0.63%) | $16.50 | $15.85 | 26.02 K | $2.94 B |
| 03/18/2026 | $15.94 | $15.93 (-0.06%) | $16.44 | $15.88 | 7.40 K | $2.94 B |
| 03/17/2026 | $16.19 | $15.81 (-2.35%) | $16.23 | $15.81 | 17.90 K | $2.92 B |
| 03/16/2026 | $16.11 | $15.98 (-0.81%) | $16.19 | $15.93 | 8.80 K | $2.95 B |
| 03/13/2026 | $16.35 | $16.41 (0.37%) | $16.50 | $16.34 | 16.70 K | $3.03 B |
| 03/12/2026 | $16.46 | $16.35 (-0.67%) | $16.57 | $16.32 | 13.00 K | $3.02 B |
| 03/11/2026 | $16.66 | $16.58 (-0.48%) | $16.88 | $16.56 | 25.50 K | $3.06 B |
| 03/10/2026 | $16.55 | $16.72 (1.03%) | $16.74 | $16.55 | 10.70 K | $3.09 B |
| 03/09/2026 | $16.60 | $16.60 (0%) | $16.70 | $16.60 | 10.10 K | $3.06 B |
| 03/06/2026 | $16.75 | $16.70 (-0.3%) | $16.75 | $16.64 | 9.30 K | $1.39 B |
| 03/05/2026 | $16.78 | $16.75 (-0.18%) | $16.84 | $16.73 | 7.70 K | $1.39 B |
| 03/04/2026 | $16.57 | $16.67 (0.6%) | $16.85 | $16.57 | 6.90 K | $3.08 B |
| 03/03/2026 | $16.56 | $16.70 (0.85%) | $16.71 | $16.46 | 8.20 K | $3.08 B |
| 03/02/2026 | $16.48 | $16.70 (1.33%) | $16.75 | $16.45 | 6.10 K | $1.39 B |
| 02/27/2026 | $16.84 | $16.44 (-2.38%) | $16.84 | $16.44 | 86.10 K | $1.41 B |
| 02/26/2026 | $16.90 | $16.90 (0%) | $17.05 | $16.85 | 10.30 K | $1.37 B |
| 02/25/2026 | $16.89 | $17.01 (0.71%) | $17.01 | $16.83 | 10.70 K | $3.14 B |
| 02/24/2026 | $16.81 | $16.92 (0.65%) | $16.98 | $16.80 | 12.00 K | $3.12 B |
| 02/23/2026 | $16.95 | $16.79 (-0.94%) | $16.98 | $16.77 | 8.40 K | $3.10 B |
| 02/20/2026 | $16.74 | $16.93 (1.14%) | $16.94 | $16.74 | 14.20 K | $3.12 B |
| 02/19/2026 | $16.74 | $16.84 (0.6%) | $17.00 | $16.70 | 15.60 K | $3.11 B |
| 02/18/2026 | $16.93 | $16.83 (-0.59%) | $16.98 | $16.75 | 27.10 K | $3.11 B |
| 02/17/2026 | $16.88 | $16.93 (0.3%) | $16.93 | $16.79 | 14.10 K | $3.12 B |
| 02/13/2026 | $16.60 | $16.89 (1.75%) | $16.89 | $16.60 | 3.50 K | $3.12 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.
