5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
-5.27%
YEAR-TO-DATE PERFORMANCE
-1.78%
1 YEAR PERFORMANCE
-5.77%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $16.05 | $15.99 (-0.37%) | $16.05 | $15.99 | 8.60 K | $7.32 B |
| 08/12/2026 | $15.92 | $16.01 (0.57%) | $16.05 | $15.92 | 4.90 K | $7.33 B |
| 08/11/2026 | $16.00 | $15.94 (-0.38%) | $16.00 | $15.93 | 10.20 K | $7.29 B |
| 08/10/2026 | $16.02 | $15.96 (-0.37%) | $16.03 | $15.94 | 11.20 K | $7.30 B |
| 08/07/2026 | $15.95 | $15.94 (-0.06%) | $15.95 | $15.94 | 6.90 K | $7.29 B |
| 08/06/2026 | $15.88 | $15.95 (0.44%) | $16.08 | $15.88 | 18.80 K | $7.30 B |
| 08/05/2026 | $15.88 | $15.88 (0%) | $16.03 | $15.88 | 13.30 K | $7.27 B |
| 08/04/2026 | $15.79 | $15.84 (0.32%) | $16.04 | $15.79 | 15.20 K | $7.25 B |
| 08/03/2026 | $16.05 | $15.75 (-1.87%) | $16.15 | $15.70 | 104.20 K | $7.21 B |
| 07/31/2026 | $16.15 | $16.16 (0.06%) | $16.30 | $16.02 | 34.20 K | $7.39 B |
| 07/30/2026 | $16.10 | $16.04 (-0.37%) | $16.20 | $16.02 | 10.30 K | $7.34 B |
| 07/29/2026 | $16.15 | $16.07 (-0.5%) | $16.28 | $16.02 | 31.70 K | $6.76 B |
| 07/28/2026 | $16.22 | $16.20 (-0.12%) | $16.31 | $16.16 | 7.92 K | $6.81 B |
| 07/27/2026 | $16.19 | $16.21 (0.12%) | $16.30 | $16.19 | 11.02 K | $6.82 B |
| 07/24/2026 | $16.27 | $16.21 (-0.37%) | $16.32 | $16.21 | 13.01 K | $6.82 B |
| 07/23/2026 | $16.29 | $16.16 (-0.8%) | $16.29 | $16.15 | 11.10 K | $6.80 B |
| 07/22/2026 | $16.29 | $16.29 (0%) | $16.39 | $16.29 | 4.81 K | $6.85 B |
| 07/21/2026 | $16.27 | $16.31 (0.25%) | $16.33 | $16.27 | 11.30 K | $6.86 B |
| 07/20/2026 | $16.27 | $16.29 (0.12%) | $16.39 | $16.27 | 11.75 K | $6.85 B |
| 07/17/2026 | $16.25 | $16.25 (0%) | $16.29 | $16.15 | 20.64 K | $6.84 B |
| 07/16/2026 | $16.21 | $16.26 (0.31%) | $16.27 | $16.21 | 16.60 K | $6.84 B |
| 07/15/2026 | $16.27 | $16.21 (-0.37%) | $16.27 | $16.17 | 5.13 K | $6.82 B |
| 07/14/2026 | $16.15 | $16.22 (0.43%) | $16.28 | $16.15 | 8.62 K | $6.82 B |
| 07/13/2026 | $15.97 | $16.16 (1.19%) | $16.16 | $15.97 | 6.40 K | $6.80 B |
| 07/10/2026 | $16.15 | $16.08 (-0.43%) | $16.24 | $15.79 | 12.43 K | $6.76 B |
| 07/09/2026 | $15.88 | $16.30 (2.64%) | $16.30 | $15.88 | 15.20 K | $6.86 B |
| 07/08/2026 | $15.72 | $16.00 (1.78%) | $16.00 | $15.66 | 37.30 K | $6.73 B |
| 07/07/2026 | $15.98 | $15.91 (-0.44%) | $16.00 | $15.79 | 21.90 K | $6.69 B |
| 07/06/2026 | $15.78 | $15.98 (1.27%) | $16.03 | $15.78 | 14.31 K | $6.72 B |
| 07/02/2026 | $15.64 | $15.84 (1.28%) | $15.85 | $15.51 | 18.80 K | $2.92 B |
| 07/01/2026 | $15.52 | $15.64 (0.77%) | $15.95 | $15.52 | 31.80 K | $2.89 B |
| 06/30/2026 | $15.75 | $15.42 (-2.1%) | $15.94 | $15.25 | 166.00 K | $2.85 B |
| 06/29/2026 | $16.05 | $15.75 (-1.87%) | $16.05 | $15.65 | 22.70 K | $2.91 B |
| 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 |
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.
