5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-1.81%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+0.65%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
+9.93%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.81 | $24.81 (0%) | $25.04 | $24.79 | 14.10 K | $0 |
| 06/25/2026 | $25.12 | $24.81 (-1.23%) | $25.13 | $24.72 | 19.13 K | $0 |
| 06/24/2026 | $25.19 | $25.12 (-0.28%) | $25.19 | $25.11 | 4.04 K | $0 |
| 06/23/2026 | $25.05 | $25.13 (0.32%) | $25.19 | $24.83 | 13.40 K | $0 |
| 06/22/2026 | $25.00 | $24.97 (-0.12%) | $25.15 | $24.97 | 6.80 K | $0 |
| 06/18/2026 | $25.01 | $25.00 (-0.04%) | $25.15 | $24.81 | 5.50 K | $0 |
| 06/17/2026 | $24.99 | $24.87 (-0.48%) | $25.07 | $24.68 | 6.63 K | $0 |
| 06/16/2026 | $24.83 | $24.87 (0.16%) | $24.95 | $24.82 | 3.63 K | $0 |
| 06/15/2026 | $24.85 | $24.93 (0.32%) | $24.99 | $24.61 | 6.53 K | $0 |
| 06/12/2026 | $25.27 | $25.05 (-0.87%) | $25.27 | $25.05 | 1.60 K | $0 |
| 06/11/2026 | $25.12 | $25.15 (0.12%) | $25.30 | $25.12 | 5.00 K | $0 |
| 06/10/2026 | $25.28 | $25.16 (-0.47%) | $25.28 | $25.16 | 3.30 K | $0 |
| 06/09/2026 | $25.16 | $25.16 (0%) | $25.48 | $25.06 | 12.80 K | $0 |
| 06/08/2026 | $25.04 | $25.10 (0.24%) | $25.20 | $25.00 | 3.00 K | $0 |
| 06/05/2026 | $25.20 | $24.99 (-0.83%) | $25.20 | $24.99 | 3.34 K | $0 |
| 06/04/2026 | $25.20 | $25.22 (0.08%) | $25.22 | $25.00 | 3.70 K | $0 |
| 06/03/2026 | $25.16 | $25.02 (-0.56%) | $25.16 | $25.00 | 2.63 K | $0 |
| 06/02/2026 | $25.22 | $25.20 (-0.08%) | $25.36 | $25.11 | 3.14 K | $0 |
| 06/01/2026 | $25.16 | $25.28 (0.48%) | $25.65 | $25.16 | 4.92 K | $0 |
| 05/29/2026 | $25.39 | $25.25 (-0.55%) | $25.39 | $25.25 | 2.80 K | $0 |
| 05/28/2026 | $25.12 | $25.37 (1%) | $25.85 | $25.08 | 23.90 K | $0 |
| 05/27/2026 | $24.94 | $25.07 (0.52%) | $25.14 | $24.93 | 10.20 K | $0 |
| 05/26/2026 | $24.90 | $24.86 (-0.16%) | $24.93 | $24.83 | 5.30 K | $0 |
| 05/22/2026 | $24.88 | $24.70 (-0.72%) | $24.88 | $24.56 | 6.30 K | $0 |
| 05/21/2026 | $24.85 | $24.83 (-0.08%) | $24.85 | $24.60 | 12.60 K | $0 |
| 05/20/2026 | $24.92 | $24.79 (-0.52%) | $24.95 | $24.78 | 2.42 K | $0 |
| 05/19/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.65 | 14.03 K | $0 |
| 05/18/2026 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 6.50 K | $0 |
| 05/15/2026 | $24.85 | $24.97 (0.48%) | $25.10 | $24.85 | 8.10 K | $0 |
| 05/14/2026 | $25.10 | $24.85 (-1%) | $25.17 | $24.85 | 3.20 K | $0 |
| 05/13/2026 | $25.04 | $25.06 (0.08%) | $25.19 | $24.85 | 8.04 K | $0 |
| 05/12/2026 | $25.05 | $25.05 (0%) | $25.05 | $24.93 | 4.80 K | $0 |
| 05/11/2026 | $25.15 | $25.05 (-0.4%) | $25.18 | $24.89 | 6.63 K | $0 |
| 05/08/2026 | $25.09 | $25.17 (0.32%) | $25.17 | $24.97 | 6.80 K | $0 |
| 05/07/2026 | $24.85 | $25.08 (0.93%) | $25.10 | $24.85 | 8.84 K | $0 |
| 05/06/2026 | $24.91 | $24.94 (0.12%) | $24.94 | $24.66 | 2.75 K | $0 |
| 05/05/2026 | $24.70 | $24.75 (0.2%) | $24.82 | $24.62 | 20.43 K | $0 |
| 05/04/2026 | $24.55 | $24.70 (0.61%) | $24.75 | $24.55 | 5.20 K | $0 |
| 05/01/2026 | $24.65 | $24.76 (0.45%) | $24.78 | $24.56 | 6.20 K | $0 |
| 04/30/2026 | $24.57 | $24.80 (0.94%) | $24.85 | $24.32 | 25.03 K | $0 |
| 04/29/2026 | $24.82 | $24.30 (-2.1%) | $24.85 | $24.30 | 22.64 K | $0 |
| 04/28/2026 | $24.64 | $24.80 (0.65%) | $24.95 | $24.53 | 26.54 K | $0 |
| 04/27/2026 | $24.69 | $24.64 (-0.2%) | $24.74 | $24.60 | 14.30 K | $0 |
| 04/24/2026 | $24.72 | $24.58 (-0.57%) | $24.72 | $24.58 | 9.70 K | $0 |
| 04/23/2026 | $24.44 | $24.79 (1.43%) | $24.82 | $24.41 | 18.15 K | $0 |
| 04/22/2026 | $24.28 | $24.46 (0.74%) | $24.47 | $23.90 | 11.60 K | $0 |
| 04/21/2026 | $24.28 | $24.15 (-0.54%) | $24.28 | $24.09 | 6.60 K | $0 |
| 04/20/2026 | $23.97 | $24.21 (1%) | $24.34 | $23.80 | 8.40 K | $0 |
| 04/17/2026 | $23.75 | $24.22 (1.98%) | $24.22 | $23.75 | 6.83 K | $0 |
| 04/16/2026 | $23.90 | $23.88 (-0.08%) | $24.10 | $23.66 | 19.54 K | $0 |
| 04/15/2026 | $23.78 | $23.90 (0.5%) | $23.90 | $23.63 | 7.20 K | $0 |
| 04/14/2026 | $23.55 | $23.62 (0.3%) | $23.74 | $23.40 | 6.10 K | $0 |
| 04/13/2026 | $23.54 | $23.49 (-0.21%) | $23.58 | $23.35 | 4.84 K | $0 |
| 04/10/2026 | $23.17 | $23.39 (0.95%) | $23.53 | $23.17 | 10.10 K | $0 |
| 04/09/2026 | $23.18 | $23.23 (0.22%) | $23.41 | $23.08 | 9.50 K | $0 |
| 04/08/2026 | $23.08 | $23.17 (0.39%) | $23.41 | $22.94 | 8.92 K | $0 |
| 04/07/2026 | $23.02 | $22.94 (-0.35%) | $23.02 | $22.81 | 7.50 K | $0 |
| 04/06/2026 | $22.99 | $22.98 (-0.04%) | $23.03 | $22.90 | 10.34 K | $0 |
| 04/02/2026 | $22.83 | $22.91 (0.35%) | $23.03 | $22.80 | 12.70 K | $0 |
| 04/01/2026 | $22.71 | $22.89 (0.79%) | $23.03 | $22.68 | 15.23 K | $0 |
| 03/31/2026 | $22.72 | $22.66 (-0.26%) | $23.06 | $22.66 | 37.03 K | $0 |
| 03/30/2026 | $22.71 | $22.71 (0%) | $22.91 | $22.71 | 2.41 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.
