5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
+3.13%
1 YEAR PERFORMANCE
-8.00%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.93 | $16.91 (-0.12%) | $16.94 | $16.80 | 23.52 K | $3.11 B |
| 02/17/2026 | $16.88 | $16.93 (0.3%) | $16.93 | $16.79 | 14.10 K | $3.12 B |
| 02/13/2026 | $16.60 | $16.89 (1.75%) | $16.89 | $16.60 | 3.50 K | $3.12 B |
| 02/12/2026 | $16.85 | $16.57 (-1.66%) | $16.93 | $16.57 | 21.53 K | $3.06 B |
| 02/11/2026 | $16.75 | $16.86 (0.66%) | $16.98 | $16.75 | 12.60 K | $3.11 B |
| 02/10/2026 | $16.88 | $16.80 (-0.47%) | $16.90 | $16.78 | 17.72 K | $3.10 B |
| 02/09/2026 | $16.77 | $16.78 (0.06%) | $16.88 | $16.64 | 7.70 K | $3.10 B |
| 02/06/2026 | $16.60 | $16.80 (1.2%) | $16.85 | $16.60 | 13.60 K | $3.10 B |
| 02/05/2026 | $16.65 | $16.65 (0%) | $16.74 | $16.55 | 21.82 K | $3.07 B |
| 02/04/2026 | $16.73 | $16.71 (-0.12%) | $16.89 | $16.70 | 8.82 K | $3.08 B |
| 02/03/2026 | $16.70 | $16.79 (0.54%) | $16.82 | $16.70 | 5.74 K | $3.10 B |
| 02/02/2026 | $16.79 | $16.70 (-0.54%) | $16.98 | $16.70 | 11.50 K | $3.08 B |
| 01/30/2026 | $16.65 | $16.81 (0.96%) | $16.94 | $16.51 | 17.64 K | $3.10 B |
| 01/29/2026 | $16.66 | $16.65 (-0.06%) | $16.80 | $16.65 | 6.23 K | $3.07 B |
| 01/28/2026 | $16.65 | $16.69 (0.24%) | $16.94 | $16.65 | 40.30 K | $3.08 B |
| 01/27/2026 | $16.70 | $16.75 (0.3%) | $16.82 | $16.62 | 15.21 K | $3.09 B |
| 01/26/2026 | $16.91 | $16.80 (-0.65%) | $16.91 | $16.70 | 11.81 K | $3.10 B |
| 01/23/2026 | $16.73 | $16.83 (0.6%) | $16.93 | $16.66 | 24.00 K | $3.11 B |
| 01/22/2026 | $16.66 | $16.80 (0.84%) | $16.94 | $16.65 | 21.43 K | $3.10 B |
| 01/21/2026 | $16.67 | $16.75 (0.48%) | $16.77 | $16.59 | 8.82 K | $3.09 B |
| 01/20/2026 | $16.63 | $16.77 (0.84%) | $16.91 | $16.50 | 30.03 K | $3.09 B |
| 01/16/2026 | $16.70 | $16.65 (-0.3%) | $16.71 | $16.63 | 6.90 K | $3.07 B |
| 01/15/2026 | $16.64 | $16.72 (0.48%) | $16.83 | $16.61 | 35.60 K | $3.09 B |
| 01/14/2026 | $16.61 | $16.70 (0.54%) | $16.75 | $16.61 | 8.40 K | $3.08 B |
| 01/13/2026 | $16.56 | $16.69 (0.79%) | $16.79 | $16.56 | 6.53 K | $3.08 B |
| 01/12/2026 | $16.55 | $16.62 (0.42%) | $16.69 | $16.55 | 6.60 K | $3.07 B |
| 01/09/2026 | $16.55 | $16.60 (0.3%) | $16.64 | $16.55 | 9.70 K | $3.06 B |
| 01/08/2026 | $16.54 | $16.55 (0.06%) | $16.68 | $16.54 | 14.34 K | $3.05 B |
| 01/07/2026 | $16.47 | $16.69 (1.34%) | $16.69 | $16.47 | 5.73 K | $3.08 B |
| 01/06/2026 | $16.54 | $16.53 (-0.06%) | $16.61 | $16.46 | 7.70 K | $3.05 B |
| 01/05/2026 | $16.50 | $16.52 (0.12%) | $16.79 | $16.50 | 16.32 K | $3.05 B |
| 01/02/2026 | $16.32 | $16.45 (0.8%) | $16.63 | $16.32 | 11.60 K | $3.04 B |
| 12/31/2025 | $16.47 | $16.29 (-1.09%) | $16.69 | $16.22 | 31.14 K | $3.01 B |
| 12/30/2025 | $16.47 | $16.53 (0.36%) | $16.62 | $16.35 | 24.30 K | $3.05 B |
| 12/29/2025 | $16.80 | $16.50 (-1.79%) | $16.87 | $16.45 | 27.92 K | $3.04 B |
| 12/26/2025 | $16.83 | $16.81 (-0.12%) | $16.98 | $16.78 | 12.80 K | $3.10 B |
| 12/24/2025 | $16.58 | $16.78 (1.21%) | $16.92 | $16.58 | 7.22 K | $3.10 B |
| 12/23/2025 | $16.51 | $16.58 (0.42%) | $16.65 | $16.42 | 18.45 K | $3.06 B |
| 12/22/2025 | $16.64 | $16.53 (-0.66%) | $16.98 | $16.53 | 23.20 K | $3.05 B |
| 12/19/2025 | $16.78 | $16.62 (-0.95%) | $16.91 | $16.62 | 18.00 K | $3.07 B |
| 12/18/2025 | $16.78 | $16.89 (0.66%) | $16.96 | $16.78 | 15.03 K | $3.12 B |
| 12/17/2025 | $16.72 | $16.83 (0.66%) | $16.90 | $16.72 | 6.70 K | $3.11 B |
| 12/16/2025 | $16.83 | $16.83 (0%) | $16.98 | $16.74 | 10.02 K | $3.11 B |
| 12/15/2025 | $17.00 | $17.04 (0.24%) | $17.10 | $17.00 | 7.62 K | $3.14 B |
| 12/12/2025 | $17.02 | $16.99 (-0.18%) | $17.08 | $16.93 | 8.95 K | $3.14 B |
| 12/11/2025 | $16.92 | $17.11 (1.12%) | $17.18 | $16.92 | 12.90 K | $3.16 B |
| 12/10/2025 | $16.89 | $17.03 (0.83%) | $17.07 | $16.89 | 6.61 K | $3.14 B |
| 12/09/2025 | $17.04 | $17.01 (-0.18%) | $17.25 | $16.94 | 12.73 K | $3.14 B |
| 12/08/2025 | $16.91 | $17.03 (0.71%) | $17.11 | $16.89 | 12.40 K | $3.14 B |
| 12/05/2025 | $16.86 | $16.96 (0.59%) | $17.24 | $16.83 | 14.21 K | $3.13 B |
| 12/04/2025 | $16.97 | $16.98 (0.06%) | $17.16 | $16.83 | 15.84 K | $3.13 B |
| 12/03/2025 | $16.91 | $17.02 (0.65%) | $17.07 | $16.91 | 14.00 K | $3.14 B |
| 12/02/2025 | $16.87 | $16.90 (0.18%) | $17.18 | $16.87 | 6.55 K | $3.12 B |
| 12/01/2025 | $16.85 | $16.99 (0.83%) | $17.46 | $16.83 | 6.20 K | $3.14 B |
| 11/28/2025 | $17.19 | $16.83 (-2.09%) | $17.19 | $16.82 | 22.11 K | $3.11 B |
| 11/26/2025 | $16.96 | $17.08 (0.71%) | $17.41 | $16.96 | 13.70 K | $3.15 B |
| 11/25/2025 | $17.05 | $17.05 (0%) | $17.15 | $16.91 | 15.53 K | $3.15 B |
| 11/24/2025 | $16.79 | $16.92 (0.77%) | $17.11 | $16.79 | 9.80 K | $3.12 B |
| 11/21/2025 | $16.69 | $16.85 (0.96%) | $17.09 | $16.67 | 7.54 K | $3.11 B |
| 11/20/2025 | $17.01 | $16.74 (-1.59%) | $17.11 | $16.74 | 24.22 K | $3.09 B |
| 11/19/2025 | $17.05 | $17.00 (-0.29%) | $17.14 | $17.00 | 8.81 K | $3.14 B |
| 11/18/2025 | $17.00 | $17.03 (0.18%) | $17.10 | $17.00 | 6.32 K | $3.14 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.
