5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
+7.23%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
-0.52%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $23.24 | $22.87 (-1.58%) | $23.29 | $22.46 | 10.41 K | $0 |
| 10/08/2026 | $23.36 | $23.10 (-1.11%) | $23.36 | $22.33 | 6.44 K | $0 |
| 10/07/2026 | $23.07 | $23.36 (1.26%) | $23.38 | $22.59 | 3.70 K | $0 |
| 10/06/2026 | $23.00 | $23.07 (0.3%) | $23.22 | $22.95 | 2.22 K | $0 |
| 10/05/2026 | $23.18 | $22.85 (-1.42%) | $23.30 | $22.85 | 5.71 K | $0 |
| 10/02/2026 | $23.37 | $23.14 (-0.98%) | $23.48 | $23.05 | 8.14 K | $0 |
| 10/01/2026 | $23.37 | $23.40 (0.13%) | $23.40 | $23.20 | 4.25 K | $0 |
| 09/30/2026 | $23.29 | $23.41 (0.52%) | $23.60 | $22.75 | 12.30 K | $0 |
| 09/29/2026 | $22.83 | $23.20 (1.62%) | $23.51 | $22.83 | 4.11 K | $0 |
| 09/28/2026 | $23.38 | $23.22 (-0.68%) | $23.82 | $23.09 | 6.24 K | $0 |
| 09/25/2026 | $23.24 | $23.39 (0.65%) | $23.50 | $23.00 | 5.22 K | $0 |
| 09/24/2026 | $23.37 | $23.23 (-0.6%) | $23.80 | $23.02 | 5.79 K | $0 |
| 09/23/2026 | $23.29 | $23.38 (0.39%) | $23.63 | $23.22 | 7.14 K | $0 |
| 09/22/2026 | $23.31 | $23.40 (0.39%) | $23.68 | $23.31 | 2.64 K | $0 |
| 09/21/2026 | $23.73 | $23.31 (-1.77%) | $23.73 | $23.30 | 29.60 K | $0 |
| 09/18/2026 | $23.89 | $23.63 (-1.09%) | $24.03 | $23.63 | 8.40 K | $0 |
| 09/17/2026 | $23.80 | $23.79 (-0.04%) | $23.98 | $23.79 | 749 | $0 |
| 09/16/2026 | $24.12 | $23.62 (-2.07%) | $24.12 | $23.42 | 2.70 K | $0 |
| 09/15/2026 | $23.44 | $23.68 (1.02%) | $24.42 | $23.25 | 18.40 K | $0 |
| 09/14/2026 | $24.01 | $23.80 (-0.87%) | $24.14 | $23.80 | 11.30 K | $0 |
| 09/11/2026 | $23.98 | $23.98 (-0%) | $23.98 | $23.65 | 1.30 K | $0 |
| 09/10/2026 | $23.73 | $23.85 (0.51%) | $24.18 | $23.65 | 4.30 K | $0 |
| 09/09/2026 | $23.67 | $23.90 (0.97%) | $24.23 | $23.66 | 7.00 K | $0 |
| 09/08/2026 | $23.66 | $23.71 (0.21%) | $24.23 | $23.66 | 9.90 K | $0 |
| 09/04/2026 | $23.90 | $23.66 (-1%) | $23.90 | $23.56 | 13.00 K | $0 |
| 09/03/2026 | $24.23 | $23.97 (-1.07%) | $24.23 | $23.94 | 7.70 K | $0 |
| 09/02/2026 | $23.88 | $24.09 (0.88%) | $24.32 | $23.74 | 7.10 K | $0 |
| 09/01/2026 | $24.21 | $23.79 (-1.73%) | $24.21 | $23.45 | 13.23 K | $0 |
| 08/31/2026 | $24.65 | $24.21 (-1.78%) | $24.65 | $23.85 | 14.70 K | $0 |
| 08/28/2026 | $24.38 | $24.05 (-1.35%) | $24.57 | $23.92 | 3.23 K | $0 |
| 08/27/2026 | $23.98 | $24.10 (0.5%) | $24.23 | $23.98 | 3.54 K | $0 |
| 08/26/2026 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.87 | 7.91 K | $0 |
| 08/25/2026 | $23.89 | $23.97 (0.33%) | $24.00 | $23.78 | 23.97 K | $0 |
| 08/24/2026 | $23.96 | $23.85 (-0.46%) | $23.96 | $23.64 | 11.11 K | $0 |
| 08/21/2026 | $24.09 | $23.95 (-0.58%) | $24.09 | $23.79 | 8.70 K | $0 |
| 08/20/2026 | $24.37 | $24.09 (-1.15%) | $24.37 | $23.74 | 31.24 K | $0 |
| 08/19/2026 | $24.56 | $24.50 (-0.24%) | $24.56 | $24.43 | 9.50 K | $0 |
| 08/18/2026 | $24.61 | $24.59 (-0.08%) | $24.61 | $24.45 | 8.00 K | $0 |
| 08/17/2026 | $24.73 | $24.69 (-0.16%) | $24.77 | $24.42 | 9.74 K | $0 |
| 08/14/2026 | $24.80 | $24.73 (-0.28%) | $24.80 | $24.56 | 10.30 K | $0 |
| 08/13/2026 | $24.77 | $24.79 (0.08%) | $24.79 | $24.50 | 9.80 K | $0 |
| 08/12/2026 | $24.57 | $24.67 (0.41%) | $24.79 | $24.53 | 10.84 K | $0 |
| 08/11/2026 | $24.68 | $24.40 (-1.13%) | $24.78 | $24.29 | 10.73 K | $0 |
| 08/10/2026 | $24.43 | $24.61 (0.74%) | $24.62 | $24.43 | 2.85 K | $0 |
| 08/07/2026 | $24.78 | $24.50 (-1.13%) | $24.79 | $24.50 | 5.00 K | $0 |
| 08/06/2026 | $24.74 | $24.66 (-0.32%) | $24.74 | $24.66 | 1.20 K | $0 |
| 08/05/2026 | $24.65 | $24.66 (0.04%) | $24.79 | $24.62 | 10.00 K | $0 |
| 08/04/2026 | $24.80 | $24.69 (-0.44%) | $24.80 | $24.69 | 2.40 K | $0 |
| 08/03/2026 | $24.61 | $24.79 (0.73%) | $24.79 | $24.61 | 3.74 K | $0 |
| 07/31/2026 | $24.74 | $24.73 (-0.04%) | $24.79 | $24.69 | 12.12 K | $0 |
| 07/30/2026 | $24.80 | $24.62 (-0.73%) | $24.80 | $24.62 | 3.30 K | $0 |
| 07/29/2026 | $24.76 | $24.79 (0.12%) | $24.79 | $24.51 | 22.20 K | $0 |
| 07/28/2026 | $24.94 | $24.76 (-0.72%) | $24.94 | $24.73 | 10.70 K | $0 |
| 07/27/2026 | $25.01 | $24.84 (-0.68%) | $25.04 | $24.73 | 10.80 K | $0 |
| 07/24/2026 | $24.99 | $24.78 (-0.84%) | $25.00 | $24.78 | 1.54 K | $0 |
| 07/23/2026 | $24.99 | $24.92 (-0.28%) | $24.99 | $24.75 | 6.30 K | $0 |
| 07/22/2026 | $25.03 | $24.99 (-0.16%) | $25.13 | $24.99 | 7.10 K | $0 |
| 07/21/2026 | $25.07 | $25.00 (-0.28%) | $25.07 | $25.00 | 1.20 K | $0 |
| 07/20/2026 | $25.19 | $25.15 (-0.16%) | $25.20 | $25.14 | 8.21 K | $0 |
| 07/17/2026 | $25.06 | $25.12 (0.24%) | $25.20 | $25.05 | 7.64 K | $0 |
| 07/16/2026 | $25.20 | $25.11 (-0.36%) | $25.20 | $24.89 | 1.10 K | $0 |
| 07/15/2026 | $25.15 | $25.18 (0.12%) | $25.19 | $25.09 | 5.44 K | $0 |
| 07/14/2026 | $25.08 | $25.00 (-0.32%) | $25.13 | $25.00 | 6.61 K | $0 |
| 07/13/2026 | $25.05 | $25.03 (-0.08%) | $25.08 | $24.90 | 8.00 K | $0 |
| 07/10/2026 | $25.09 | $24.97 (-0.48%) | $25.09 | $24.91 | 1.20 K | $0 |
| 07/09/2026 | $25.04 | $24.98 (-0.24%) | $25.05 | $24.91 | 2.82 K | $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.
