5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-1.27%
Brookfield Infrastructure Finance ULC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $24.91 | $24.91 (0%) | $24.97 | $24.90 | 6.63 K | $0 |
| 02/19/2026 | $24.96 | $24.84 (-0.48%) | $25.00 | $24.80 | 22.62 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 | 17.61 K | $0 |
| 02/13/2026 | $24.94 | $24.79 (-0.6%) | $24.94 | $24.74 | 7.30 K | $0 |
| 02/12/2026 | $24.98 | $24.83 (-0.6%) | $24.98 | $24.81 | 12.71 K | $0 |
| 02/11/2026 | $24.94 | $24.95 (0.04%) | $25.09 | $24.91 | 9.30 K | $0 |
| 02/10/2026 | $24.89 | $24.94 (0.2%) | $25.00 | $24.63 | 13.53 K | $0 |
| 02/09/2026 | $24.52 | $24.85 (1.35%) | $24.98 | $24.39 | 8.40 K | $0 |
| 02/06/2026 | $24.48 | $24.50 (0.08%) | $24.95 | $24.28 | 8.10 K | $0 |
| 02/05/2026 | $25.15 | $24.39 (-3.02%) | $25.15 | $24.21 | 76.17 K | $0 |
| 02/04/2026 | $25.03 | $25.10 (0.28%) | $25.14 | $25.03 | 1.90 K | $0 |
| 02/03/2026 | $24.92 | $25.11 (0.76%) | $25.12 | $24.87 | 10.63 K | $0 |
| 02/02/2026 | $24.90 | $24.83 (-0.28%) | $24.90 | $24.72 | 6.84 K | $0 |
| 01/30/2026 | $24.74 | $24.81 (0.28%) | $24.88 | $24.71 | 10.20 K | $0 |
| 01/29/2026 | $24.67 | $24.64 (-0.12%) | $24.76 | $24.61 | 14.70 K | $0 |
| 01/28/2026 | $24.70 | $24.55 (-0.61%) | $24.80 | $24.52 | 10.83 K | $0 |
| 01/27/2026 | $24.72 | $24.70 (-0.08%) | $24.79 | $24.57 | 6.40 K | $0 |
| 01/26/2026 | $24.73 | $24.72 (-0.04%) | $24.89 | $24.59 | 15.51 K | $0 |
| 01/23/2026 | $24.81 | $24.65 (-0.64%) | $24.81 | $24.54 | 3.60 K | $0 |
| 01/22/2026 | $24.59 | $24.70 (0.45%) | $25.00 | $24.50 | 8.85 K | $0 |
| 01/21/2026 | $24.60 | $24.49 (-0.45%) | $24.64 | $24.48 | 15.60 K | $0 |
| 01/20/2026 | $24.81 | $24.57 (-0.97%) | $24.81 | $24.55 | 11.70 K | $0 |
| 01/16/2026 | $24.76 | $24.83 (0.28%) | $24.83 | $24.62 | 13.50 K | $0 |
| 01/15/2026 | $24.82 | $24.73 (-0.36%) | $24.83 | $24.63 | 18.71 K | $0 |
| 01/14/2026 | $24.81 | $24.83 (0.08%) | $25.00 | $24.70 | 18.20 K | $0 |
| 01/13/2026 | $24.71 | $24.76 (0.2%) | $24.76 | $24.71 | 3.71 K | $0 |
| 01/12/2026 | $24.64 | $24.68 (0.16%) | $24.73 | $24.64 | 3.94 K | $0 |
| 01/09/2026 | $24.77 | $24.59 (-0.73%) | $24.85 | $24.59 | 20.72 K | $0 |
| 01/08/2026 | $24.77 | $24.73 (-0.16%) | $24.80 | $24.65 | 10.90 K | $0 |
| 01/07/2026 | $24.88 | $24.75 (-0.52%) | $25.15 | $24.63 | 12.94 K | $0 |
| 01/06/2026 | $24.75 | $24.79 (0.16%) | $25.08 | $24.75 | 7.40 K | $0 |
| 01/05/2026 | $25.07 | $24.80 (-1.08%) | $25.16 | $24.60 | 33.85 K | $0 |
| 01/02/2026 | $24.59 | $25.07 (1.95%) | $25.09 | $24.59 | 7.91 K | $0 |
| 12/31/2025 | $24.80 | $24.52 (-1.13%) | $25.16 | $24.51 | 19.30 K | $0 |
| 12/30/2025 | $25.02 | $24.73 (-1.16%) | $25.18 | $24.56 | 16.40 K | $0 |
| 12/29/2025 | $24.75 | $24.78 (0.12%) | $25.16 | $24.75 | 11.63 K | $0 |
| 12/26/2025 | $24.97 | $24.75 (-0.88%) | $25.03 | $24.75 | 2.60 K | $0 |
| 12/24/2025 | $24.53 | $24.96 (1.75%) | $25.04 | $24.53 | 5.02 K | $0 |
| 12/23/2025 | $24.82 | $24.58 (-0.97%) | $25.04 | $24.53 | 12.20 K | $0 |
| 12/22/2025 | $24.88 | $24.83 (-0.2%) | $25.05 | $24.65 | 23.10 K | $0 |
| 12/19/2025 | $25.09 | $24.98 (-0.44%) | $25.09 | $24.93 | 3.80 K | $0 |
| 12/18/2025 | $25.09 | $24.95 (-0.56%) | $25.09 | $24.80 | 2.70 K | $0 |
| 12/17/2025 | $25.03 | $25.04 (0.04%) | $25.09 | $24.90 | 7.55 K | $0 |
| 12/16/2025 | $24.81 | $24.95 (0.56%) | $25.10 | $24.81 | 9.44 K | $0 |
| 12/15/2025 | $25.40 | $25.36 (-0.16%) | $25.40 | $25.14 | 9.10 K | $0 |
| 12/12/2025 | $25.30 | $25.31 (0.04%) | $25.31 | $25.21 | 4.60 K | $0 |
| 12/11/2025 | $25.21 | $25.22 (0.04%) | $25.35 | $25.15 | 21.53 K | $0 |
| 12/10/2025 | $25.39 | $25.26 (-0.51%) | $25.39 | $25.20 | 3.40 K | $0 |
| 12/09/2025 | $25.39 | $25.35 (-0.16%) | $25.39 | $25.30 | 15.70 K | $0 |
| 12/08/2025 | $25.39 | $25.32 (-0.28%) | $25.39 | $25.29 | 6.15 K | $0 |
| 12/05/2025 | $25.26 | $25.31 (0.2%) | $25.39 | $25.17 | 9.24 K | $0 |
| 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 |
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.
