5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
+7.35%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
-1.64%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.32 | $25.10 (-0.87%) | $25.37 | $25.10 | 10.05 K | $0 |
| 12/03/2025 | $25.36 | $25.32 (-0.16%) | $25.39 | $25.23 | 9.50 K | $0 |
| 12/02/2025 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.25 | 17.33 K | $0 |
| 12/01/2025 | $24.95 | $25.23 (1.12%) | $25.35 | $24.95 | 7.44 K | $0 |
| 11/28/2025 | $25.32 | $24.91 (-1.62%) | $25.32 | $24.91 | 11.85 K | $0 |
| 11/26/2025 | $25.24 | $25.28 (0.16%) | $25.34 | $25.18 | 11.22 K | $0 |
| 11/25/2025 | $25.02 | $25.08 (0.24%) | $25.15 | $24.84 | 9.50 K | $0 |
| 11/24/2025 | $25.07 | $24.86 (-0.84%) | $25.25 | $24.86 | 11.10 K | $0 |
| 11/21/2025 | $25.00 | $25.00 (0%) | $25.25 | $24.57 | 11.80 K | $0 |
| 11/20/2025 | $25.18 | $24.91 (-1.07%) | $25.19 | $24.62 | 25.60 K | $0 |
| 11/19/2025 | $24.90 | $24.98 (0.32%) | $25.15 | $24.84 | 22.40 K | $0 |
| 11/18/2025 | $24.57 | $24.79 (0.9%) | $25.00 | $24.35 | 35.50 K | $0 |
| 11/17/2025 | $25.19 | $24.57 (-2.46%) | $25.28 | $24.56 | 18.70 K | $0 |
| 11/14/2025 | $25.40 | $25.00 (-1.57%) | $25.40 | $25.00 | 3.50 K | $0 |
| 11/13/2025 | $25.40 | $25.34 (-0.24%) | $25.40 | $25.17 | 5.80 K | $0 |
| 11/12/2025 | $25.36 | $25.35 (-0.04%) | $25.36 | $25.10 | 14.20 K | $0 |
| 11/11/2025 | $25.35 | $25.24 (-0.43%) | $25.36 | $25.19 | 4.42 K | $0 |
| 11/10/2025 | $25.23 | $25.25 (0.08%) | $25.28 | $25.09 | 6.20 K | $0 |
| 11/07/2025 | $25.00 | $25.18 (0.72%) | $25.28 | $25.00 | 3.90 K | $0 |
| 11/06/2025 | $25.25 | $25.06 (-0.75%) | $25.25 | $24.68 | 4.63 K | $0 |
| 11/05/2025 | $24.71 | $25.17 (1.86%) | $25.27 | $24.71 | 21.50 K | $0 |
| 11/04/2025 | $24.93 | $24.81 (-0.48%) | $24.93 | $24.65 | 13.80 K | $0 |
| 11/03/2025 | $25.14 | $24.95 (-0.76%) | $25.14 | $24.95 | 1.50 K | $0 |
| 10/31/2025 | $25.22 | $25.17 (-0.2%) | $25.22 | $24.75 | 10.14 K | $0 |
| 10/30/2025 | $25.14 | $25.00 (-0.56%) | $25.19 | $25.00 | 8.00 K | $0 |
| 10/29/2025 | $25.14 | $25.04 (-0.4%) | $25.15 | $25.04 | 7.50 K | $0 |
| 10/28/2025 | $25.09 | $25.10 (0.04%) | $25.13 | $25.00 | 13.81 K | $0 |
| 10/27/2025 | $25.25 | $25.02 (-0.91%) | $25.25 | $25.00 | 4.80 K | $0 |
| 10/24/2025 | $25.05 | $25.10 (0.2%) | $25.25 | $25.05 | 4.20 K | $0 |
| 10/23/2025 | $25.00 | $25.03 (0.12%) | $25.03 | $25.00 | 2.41 K | $0 |
| 10/22/2025 | $25.12 | $25.00 (-0.48%) | $25.12 | $25.00 | 8.60 K | $0 |
| 10/21/2025 | $25.08 | $25.14 (0.24%) | $25.18 | $25.06 | 6.60 K | $0 |
| 10/20/2025 | $25.18 | $25.18 (0%) | $25.30 | $25.09 | 16.30 K | $0 |
| 10/17/2025 | $25.12 | $25.09 (-0.12%) | $25.18 | $25.06 | 9.72 K | $0 |
| 10/16/2025 | $25.05 | $25.07 (0.08%) | $25.12 | $25.00 | 18.54 K | $0 |
| 10/15/2025 | $25.12 | $25.05 (-0.28%) | $25.12 | $25.01 | 5.90 K | $0 |
| 10/14/2025 | $25.01 | $25.04 (0.12%) | $25.09 | $25.00 | 27.80 K | $0 |
| 10/13/2025 | $25.00 | $25.10 (0.4%) | $25.13 | $25.00 | 16.50 K | $0 |
| 10/10/2025 | $25.00 | $25.05 (0.2%) | $25.10 | $25.00 | 11.80 K | $0 |
| 10/09/2025 | $25.06 | $25.04 (-0.08%) | $25.09 | $25.00 | 19.30 K | $0 |
| 10/08/2025 | $25.00 | $25.03 (0.12%) | $25.11 | $25.00 | 10.10 K | $0 |
| 10/07/2025 | $25.07 | $25.08 (0.04%) | $25.14 | $25.00 | 10.00 K | $0 |
| 10/06/2025 | $24.95 | $25.03 (0.32%) | $25.06 | $24.89 | 11.60 K | $0 |
| 10/03/2025 | $24.96 | $24.84 (-0.48%) | $24.96 | $24.79 | 7.73 K | $0 |
| 10/02/2025 | $24.95 | $24.83 (-0.48%) | $24.95 | $24.83 | 1.40 K | $0 |
| 10/01/2025 | $24.66 | $24.84 (0.73%) | $24.98 | $24.46 | 17.34 K | $0 |
| 09/30/2025 | $24.60 | $24.50 (-0.41%) | $24.75 | $24.37 | 176.90 K | $0 |
| 09/29/2025 | $24.78 | $24.53 (-1.01%) | $24.78 | $24.46 | 26.80 K | $0 |
| 09/26/2025 | $24.82 | $24.88 (0.24%) | $24.98 | $24.66 | 14.70 K | $0 |
| 09/25/2025 | $24.75 | $24.74 (-0.04%) | $24.84 | $24.50 | 26.90 K | $0 |
| 09/24/2025 | $24.71 | $24.72 (0.04%) | $24.82 | $24.42 | 19.81 K | $0 |
| 09/23/2025 | $24.77 | $24.59 (-0.73%) | $24.82 | $24.37 | 23.12 K | $0 |
| 09/22/2025 | $25.19 | $24.77 (-1.67%) | $25.28 | $24.66 | 32.40 K | $0 |
| 09/19/2025 | $25.10 | $25.10 (0%) | $25.23 | $25.10 | 4.04 K | $0 |
| 09/18/2025 | $25.07 | $25.17 (0.4%) | $25.35 | $25.06 | 9.80 K | $0 |
| 09/17/2025 | $25.05 | $25.11 (0.24%) | $25.25 | $24.91 | 18.30 K | $0 |
| 09/16/2025 | $24.96 | $25.03 (0.28%) | $25.19 | $24.92 | 27.62 K | $0 |
| 09/15/2025 | $25.02 | $25.04 (0.08%) | $25.05 | $24.81 | 20.71 K | $0 |
| 09/12/2025 | $25.37 | $25.27 (-0.39%) | $25.63 | $25.22 | 9.25 K | $0 |
| 09/11/2025 | $25.45 | $25.27 (-0.71%) | $25.59 | $25.25 | 15.45 K | $0 |
| 09/10/2025 | $25.42 | $25.57 (0.59%) | $25.74 | $25.17 | 13.23 K | $0 |
| 09/09/2025 | $25.36 | $25.24 (-0.47%) | $25.36 | $25.14 | 11.10 K | $0 |
| 09/08/2025 | $25.44 | $25.34 (-0.39%) | $25.59 | $25.24 | 8.30 K | $0 |
| 09/05/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.30 | 7.41 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.