5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+1.65%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.82 | $15.82 (0%) | $16.14 | $15.75 | 11.60 K | $2.92 B |
| 06/25/2026 | $15.99 | $15.99 (0%) | $16.09 | $15.70 | 21.10 K | $2.95 B |
| 06/24/2026 | $16.05 | $15.84 (-1.31%) | $16.14 | $15.84 | 10.80 K | $2.92 B |
| 06/23/2026 | $16.05 | $16.05 (0%) | $16.24 | $16.02 | 11.20 K | $2.96 B |
| 06/22/2026 | $16.18 | $16.12 (-0.37%) | $16.50 | $16.01 | 11.90 K | $2.97 B |
| 06/18/2026 | $16.22 | $16.30 (0.49%) | $16.30 | $16.22 | 5.80 K | $3.01 B |
| 06/17/2026 | $16.31 | $16.30 (-0.06%) | $16.31 | $16.22 | 24.50 K | $3.01 B |
| 06/16/2026 | $16.17 | $16.37 (1.24%) | $16.41 | $16.17 | 27.40 K | $3.02 B |
| 06/15/2026 | $16.09 | $16.30 (1.31%) | $16.31 | $15.99 | 19.70 K | $3.01 B |
| 06/12/2026 | $16.31 | $16.33 (0.12%) | $16.34 | $16.27 | 5.30 K | $3.01 B |
| 06/11/2026 | $16.24 | $16.33 (0.55%) | $16.37 | $16.24 | 5.80 K | $3.01 B |
| 06/10/2026 | $16.35 | $16.27 (-0.49%) | $16.37 | $16.27 | 12.10 K | $3.00 B |
| 06/09/2026 | $16.38 | $16.34 (-0.24%) | $16.45 | $16.21 | 12.00 K | $3.02 B |
| 06/08/2026 | $16.34 | $16.34 (0%) | $16.43 | $16.34 | 5.73 K | $3.02 B |
| 06/05/2026 | $16.35 | $16.34 (-0.06%) | $16.49 | $16.33 | 5.81 K | $3.02 B |
| 06/04/2026 | $16.46 | $16.44 (-0.12%) | $16.50 | $16.33 | 16.12 K | $3.03 B |
| 06/03/2026 | $16.31 | $16.46 (0.92%) | $16.54 | $16.31 | 13.90 K | $3.04 B |
| 06/02/2026 | $16.61 | $16.47 (-0.84%) | $16.67 | $16.33 | 24.50 K | $3.04 B |
| 06/01/2026 | $16.36 | $16.75 (2.38%) | $16.75 | $16.36 | 50.71 K | $3.09 B |
| 05/29/2026 | $16.32 | $16.54 (1.35%) | $16.65 | $16.32 | 12.44 K | $3.05 B |
| 05/28/2026 | $16.39 | $16.64 (1.53%) | $16.67 | $16.33 | 29.83 K | $3.07 B |
| 05/27/2026 | $16.25 | $16.39 (0.86%) | $16.39 | $16.25 | 18.10 K | $3.02 B |
| 05/26/2026 | $16.22 | $16.32 (0.62%) | $16.39 | $16.22 | 2.53 K | $3.01 B |
| 05/22/2026 | $16.24 | $16.29 (0.31%) | $16.33 | $16.12 | 9.10 K | $3.01 B |
| 05/21/2026 | $16.13 | $16.32 (1.18%) | $16.34 | $15.92 | 13.32 K | $3.01 B |
| 05/20/2026 | $16.27 | $16.20 (-0.43%) | $16.39 | $16.20 | 9.00 K | $2.99 B |
| 05/19/2026 | $16.25 | $16.36 (0.68%) | $16.48 | $16.18 | 11.70 K | $3.02 B |
| 05/18/2026 | $16.42 | $16.34 (-0.49%) | $16.50 | $16.24 | 7.30 K | $3.02 B |
| 05/15/2026 | $16.45 | $16.43 (-0.12%) | $16.50 | $16.32 | 11.10 K | $3.03 B |
| 05/14/2026 | $16.51 | $16.56 (0.3%) | $16.62 | $16.51 | 3.40 K | $3.06 B |
| 05/13/2026 | $16.57 | $16.58 (0.06%) | $16.64 | $16.30 | 2.70 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 | 11.01 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 |
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.
