5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
-0.80%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 2.80 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 |
| 07/08/2026 | $25.08 | $24.97 (-0.44%) | $25.08 | $24.90 | 13.33 K | $0 |
| 07/07/2026 | $25.09 | $25.00 (-0.36%) | $25.12 | $24.99 | 3.40 K | $0 |
| 07/06/2026 | $25.13 | $24.93 (-0.8%) | $25.13 | $24.93 | 900 | $0 |
| 07/02/2026 | $25.19 | $25.13 (-0.24%) | $25.19 | $25.02 | 9.00 K | $0 |
| 07/01/2026 | $25.07 | $25.06 (-0.04%) | $25.17 | $24.98 | 5.20 K | $0 |
| 06/30/2026 | $24.94 | $25.00 (0.24%) | $25.00 | $24.76 | 47.20 K | $0 |
| 06/29/2026 | $24.93 | $24.83 (-0.4%) | $24.95 | $24.70 | 4.90 K | $0 |
| 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 |
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.
