5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+6.05%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
+9.74%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.04 | $25.06 (0.08%) | $25.19 | $24.85 | 8.02 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 |
| 03/27/2026 | $22.72 | $22.66 (-0.26%) | $23.07 | $22.66 | 6.10 K | $0 |
| 03/26/2026 | $22.81 | $22.72 (-0.39%) | $23.06 | $22.55 | 5.90 K | $0 |
| 03/25/2026 | $22.81 | $22.82 (0.04%) | $23.09 | $22.81 | 12.30 K | $0 |
| 03/24/2026 | $22.67 | $22.77 (0.44%) | $22.91 | $22.67 | 11.71 K | $0 |
| 03/23/2026 | $23.27 | $22.67 (-2.58%) | $23.79 | $22.63 | 64.30 K | $0 |
| 03/20/2026 | $23.54 | $23.03 (-2.17%) | $23.70 | $23.03 | 22.80 K | $0 |
| 03/19/2026 | $23.89 | $23.54 (-1.47%) | $24.50 | $23.48 | 45.90 K | $0 |
| 03/18/2026 | $23.90 | $23.98 (0.33%) | $24.25 | $23.90 | 12.60 K | $0 |
| 03/17/2026 | $24.37 | $23.92 (-1.85%) | $24.37 | $23.82 | 48.30 K | $0 |
| 03/16/2026 | $24.67 | $24.24 (-1.74%) | $24.67 | $24.24 | 9.70 K | $0 |
| 03/13/2026 | $25.08 | $24.98 (-0.4%) | $25.08 | $24.90 | 5.40 K | $0 |
| 03/12/2026 | $25.11 | $24.95 (-0.64%) | $25.11 | $24.95 | 5.90 K | $0 |
| 03/11/2026 | $25.15 | $25.04 (-0.44%) | $25.15 | $24.92 | 5.20 K | $0 |
| 03/10/2026 | $25.03 | $25.14 (0.44%) | $25.15 | $25.01 | 8.80 K | $0 |
| 03/09/2026 | $25.08 | $24.91 (-0.68%) | $25.08 | $24.90 | 8.50 K | $0 |
| 03/06/2026 | $24.86 | $25.06 (0.8%) | $25.18 | $24.86 | 6.90 K | $0 |
| 03/05/2026 | $25.00 | $25.01 (0.04%) | $25.01 | $24.90 | 6.80 K | $0 |
| 03/04/2026 | $24.96 | $24.88 (-0.32%) | $25.02 | $24.84 | 13.10 K | $0 |
| 03/03/2026 | $24.96 | $24.94 (-0.08%) | $25.00 | $24.65 | 12.60 K | $0 |
| 03/02/2026 | $24.97 | $24.96 (-0.04%) | $25.09 | $24.87 | 8.80 K | $0 |
| 02/27/2026 | $25.13 | $24.94 (-0.76%) | $25.13 | $24.81 | 24.30 K | $0 |
| 02/26/2026 | $25.14 | $25.15 (0.04%) | $25.21 | $25.10 | 7.90 K | $0 |
| 02/25/2026 | $25.16 | $25.11 (-0.2%) | $25.21 | $25.05 | 11.20 K | $0 |
| 02/24/2026 | $25.04 | $25.09 (0.2%) | $25.12 | $25.04 | 6.70 K | $0 |
| 02/23/2026 | $24.96 | $25.04 (0.32%) | $25.05 | $24.90 | 13.50 K | $0 |
| 02/20/2026 | $24.91 | $24.91 (0%) | $24.97 | $24.90 | 6.60 K | $0 |
| 02/19/2026 | $24.96 | $24.84 (-0.48%) | $25.00 | $24.80 | 22.60 K | $0 |
| 02/18/2026 | $25.11 | $24.87 (-0.96%) | $25.12 | $24.86 | 11.10 K | $0 |
| 02/17/2026 | $24.92 | $25.01 (0.36%) | $25.13 | $24.89 | 17.60 K | $0 |
| 02/13/2026 | $24.94 | $24.79 (-0.6%) | $24.94 | $24.74 | 7.30 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.
