5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
-3.68%
YEAR-TO-DATE PERFORMANCE
+1.50%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.80 | $25.00 (0.81%) | $25.00 | $24.65 | 16,944 | $0 |
| 03/11/2025 | $24.73 | $24.73 (0%) | $24.88 | $24.60 | 13,130 | $0 |
| 03/10/2025 | $24.78 | $24.65 (-0.52%) | $24.82 | $24.65 | 3,100 | $0 |
| 03/07/2025 | $25.00 | $24.77 (-0.92%) | $25.00 | $24.77 | 8,700 | $0 |
| 03/06/2025 | $24.99 | $24.96 (-0.12%) | $25.00 | $24.90 | 16,900 | $0 |
| 03/05/2025 | $25.00 | $24.97 (-0.12%) | $25.15 | $24.97 | 7,315 | $0 |
| 03/04/2025 | $25.04 | $25.02 (-0.08%) | $25.08 | $24.68 | 8,137 | $0 |
| 03/03/2025 | $24.96 | $25.01 (0.2%) | $25.06 | $24.88 | 9,700 | $0 |
| 02/28/2025 | $25.08 | $24.95 (-0.52%) | $25.08 | $24.79 | 26,400 | $0 |
| 02/27/2025 | $25.04 | $25.13 (0.36%) | $25.15 | $24.87 | 6,725 | $0 |
| 02/26/2025 | $25.00 | $24.94 (-0.24%) | $25.04 | $24.91 | 12,300 | $0 |
| 02/25/2025 | $25.17 | $24.98 (-0.75%) | $25.30 | $24.89 | 45,025 | $0 |
| 02/24/2025 | $25.24 | $25.04 (-0.79%) | $25.39 | $25.04 | 22,140 | $0 |
| 02/21/2025 | $25.31 | $25.30 (-0.04%) | $25.62 | $25.12 | 21,300 | $0 |
| 02/20/2025 | $25.23 | $25.28 (0.2%) | $25.28 | $25.00 | 11,300 | $0 |
| 02/19/2025 | $25.16 | $25.23 (0.28%) | $25.23 | $24.95 | 15,000 | $0 |
| 02/18/2025 | $25.22 | $25.05 (-0.67%) | $25.26 | $24.96 | 6,500 | $0 |
| 02/14/2025 | $25.19 | $25.22 (0.12%) | $25.29 | $24.95 | 10,013 | $0 |
| 02/13/2025 | $25.16 | $25.09 (-0.28%) | $25.19 | $24.96 | 9,910 | $0 |
| 02/12/2025 | $24.88 | $25.04 (0.64%) | $25.05 | $24.52 | 15,800 | $0 |
| 02/11/2025 | $24.95 | $24.96 (0.04%) | $25.17 | $24.95 | 7,800 | $0 |
| 02/10/2025 | $24.87 | $24.92 (0.2%) | $25.03 | $24.61 | 11,100 | $0 |
| 02/07/2025 | $24.90 | $24.99 (0.36%) | $25.11 | $24.81 | 15,200 | $0 |
| 02/06/2025 | $24.80 | $25.00 (0.81%) | $25.00 | $24.80 | 13,000 | $0 |
| 02/05/2025 | $24.88 | $24.80 (-0.32%) | $25.02 | $24.80 | 4,700 | $0 |
| 02/04/2025 | $24.98 | $24.87 (-0.44%) | $25.14 | $24.73 | 26,714 | $0 |
| 02/03/2025 | $24.60 | $24.89 (1.18%) | $25.01 | $24.59 | 6,124 | $0 |
| 01/31/2025 | $24.91 | $24.79 (-0.48%) | $25.14 | $24.79 | 12,700 | $0 |
| 01/30/2025 | $24.78 | $25.10 (1.29%) | $25.13 | $24.72 | 14,700 | $0 |
| 01/29/2025 | $24.88 | $24.81 (-0.28%) | $24.96 | $24.68 | 26,741 | $0 |
| 01/28/2025 | $24.86 | $24.88 (0.08%) | $24.88 | $24.65 | 23,400 | $0 |
| 01/27/2025 | $24.39 | $24.79 (1.64%) | $24.80 | $24.39 | 16,300 | $0 |
| 01/24/2025 | $24.47 | $24.58 (0.45%) | $24.58 | $24.33 | 2,300 | $0 |
| 01/23/2025 | $24.59 | $24.50 (-0.37%) | $24.59 | $24.45 | 6,100 | $0 |
| 01/22/2025 | $24.63 | $24.66 (0.12%) | $24.66 | $24.46 | 8,626 | $0 |
| 01/21/2025 | $24.46 | $24.63 (0.7%) | $24.63 | $24.40 | 4,000 | $0 |
| 01/17/2025 | $24.45 | $24.28 (-0.7%) | $24.49 | $24.28 | 9,002 | $0 |
| 01/16/2025 | $24.24 | $24.27 (0.12%) | $24.57 | $24.20 | 14,004 | $0 |
| 01/15/2025 | $24.05 | $24.20 (0.62%) | $24.35 | $24.05 | 34,400 | $0 |
| 01/14/2025 | $23.63 | $23.70 (0.3%) | $23.84 | $23.53 | 19,300 | $0 |
| 01/13/2025 | $23.73 | $23.62 (-0.46%) | $23.84 | $23.57 | 15,400 | $0 |
| 01/10/2025 | $23.80 | $23.73 (-0.29%) | $23.96 | $23.62 | 25,420 | $0 |
| 01/08/2025 | $24.12 | $23.89 (-0.95%) | $24.38 | $23.71 | 30,400 | $0 |
| 01/07/2025 | $24.35 | $24.12 (-0.94%) | $24.35 | $24.06 | 10,100 | $0 |
| 01/06/2025 | $24.52 | $24.36 (-0.65%) | $24.53 | $24.11 | 30,200 | $0 |
| 01/03/2025 | $24.39 | $24.54 (0.62%) | $24.69 | $24.22 | 11,004 | $0 |
| 01/02/2025 | $24.10 | $24.36 (1.08%) | $24.36 | $23.95 | 11,300 | $0 |
| 12/31/2024 | $23.89 | $24.00 (0.46%) | $24.14 | $23.75 | 129,300 | $0 |
| 12/30/2024 | $23.89 | $23.86 (-0.13%) | $24.16 | $23.76 | 37,500 | $0 |
| 12/27/2024 | $24.25 | $24.14 (-0.45%) | $24.26 | $23.80 | 32,035 | $0 |
| 12/26/2024 | $24.38 | $24.27 (-0.45%) | $24.40 | $24.22 | 24,244 | $0 |
| 12/24/2024 | $24.61 | $24.35 (-1.06%) | $24.66 | $24.25 | 9,100 | $0 |
| 12/23/2024 | $24.70 | $24.56 (-0.57%) | $24.70 | $24.52 | 7,300 | $0 |
| 12/20/2024 | $24.43 | $24.61 (0.74%) | $24.72 | $24.43 | 10,200 | $0 |
| 12/19/2024 | $24.61 | $24.38 (-0.93%) | $25.50 | $24.35 | 19,500 | $0 |
| 12/18/2024 | $24.76 | $24.71 (-0.2%) | $24.86 | $24.50 | 17,745 | $0 |
| 12/17/2024 | $24.64 | $24.76 (0.49%) | $24.77 | $24.42 | 12,400 | $0 |
| 12/16/2024 | $24.73 | $24.59 (-0.57%) | $24.83 | $24.47 | 33,100 | $0 |
| 12/13/2024 | $25.31 | $25.05 (-1.03%) | $25.31 | $24.97 | 57,700 | $0 |
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.
