Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
BIPC.TO $40.88 ($0.95) {%R-85} +TMX +Yahoo (14h15m old) D: 2024-08-05 $0.468/shr 109 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 BIPC.TO Wed 2024-02-28 Close Value: $44.36 Volume: 130,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada (DIVIDEND $.405/shr, %0.913@$44.36, %0.9907@$40.88) Williams PR: %-98.53 BIPC.TO Wed 2024-04-17 Close Value: $40.88 Volume: 318,384 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-84.66 BIPC.TO Tue 2024-04-16 Close Value: $39.93 Volume: 389,944 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-94.74 BIPC.TO Mon 2024-04-15 Close Value: $40.49 Volume: 436,400 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-95.78 BIPC.TO Fri 2024-04-12 Close Value: $41.40 Volume: 234,400 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-97.11 BIPC.TO Thu 2024-04-11 Close Value: $42.38 Volume: 255,900 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-99.56 BIPC.TO Wed 2024-04-10 Close Value: $43.40 Volume: 330,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-94.86 BIPC.TO Tue 2024-04-09 Close Value: $45.51 Volume: 143,200 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-78.48 BIPC.TO Mon 2024-04-08 Close Value: $45.37 Volume: 145,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-81.52 BIPC.TO Fri 2024-04-05 Close Value: $45.77 Volume: 141,300 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-72.83 BIPC.TO Thu 2024-04-04 Close Value: $44.75 Volume: 212,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-99.77 BIPC.TO Wed 2024-04-03 Close Value: $45.32 Volume: 175,300 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-85.01 BIPC.TO Tue 2024-04-02 Close Value: $47.24 Volume: 220,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-40.69 BIPC.TO Mon 2024-04-01 Close Value: $48.38 Volume: 86,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-16.02 BIPC.TO Thu 2024-03-28 Close Value: $48.80 Volume: 142,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-6.93 BIPC.TO Wed 2024-03-27 Close Value: $47.73 Volume: 110,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-12.23 BIPC.TO Tue 2024-03-26 Close Value: $46.49 Volume: 164,700 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-45.92 BIPC.TO Mon 2024-03-25 Close Value: $46.44 Volume: 247,000 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-47.28 BIPC.TO Fri 2024-03-22 Close Value: $46.58 Volume: 185,000 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-43.48 BIPC.TO Thu 2024-03-21 Close Value: $46.64 Volume: 130,700 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-41.85 BIPC.TO Wed 2024-03-20 Close Value: $46.39 Volume: 183,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-45.55 BIPC.TO Tue 2024-03-19 Close Value: $45.66 Volume: 197,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-64.12 BIPC.TO Mon 2024-03-18 Close Value: $45.11 Volume: 221,900 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-78.12 BIPC.TO Fri 2024-03-15 Close Value: $45.93 Volume: 606,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-57.25 BIPC.TO Thu 2024-03-14 Close Value: $44.78 Volume: 571,300 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-86.51 BIPC.TO Wed 2024-03-13 Close Value: $45.96 Volume: 134,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-62.66 BIPC.TO Tue 2024-03-12 Close Value: $46.10 Volume: 181,300 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-68.91 BIPC.TO Mon 2024-03-11 Close Value: $46.76 Volume: 206,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-59.25 BIPC.TO Fri 2024-03-08 Close Value: $47.62 Volume: 108,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-45.29 BIPC.TO Thu 2024-03-07 Close Value: $46.69 Volume: 146,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-60.39 BIPC.TO Wed 2024-03-06 Close Value: $46.74 Volume: 96,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-59.58 BIPC.TO Tue 2024-03-05 Close Value: $46.57 Volume: 126,100 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-62.34 BIPC.TO Mon 2024-03-04 Close Value: $46.00 Volume: 155,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-71.59 BIPC.TO Fri 2024-03-01 Close Value: $45.81 Volume: 99,500 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-74.68 BIPC.TO Thu 2024-02-29 Close Value: $45.03 Volume: 263,500 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-87.62 BIPC.TO Wed 2024-02-28 Close Value: $44.36 Volume: 130,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada (DIVIDEND $.405/shr, %0.913@$44.36, %0.9907@$40.88) Williams PR: %-98.53 BIPC.TO Tue 2024-02-27 Close Value: $45.39 Volume: 161,200 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-99.01 BIPC.TO Mon 2024-02-26 Close Value: $46.46 Volume: 252,000 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-91.44 BIPC.TO Fri 2024-02-23 Close Value: $48.19 Volume: 148,700 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-54.68 BIPC.TO Thu 2024-02-22 Close Value: $48.30 Volume: 81,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-51.97 BIPC.TO Wed 2024-02-21 Close Value: $50.14 Volume: 126,500 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-6.65 BIPC.TO Tue 2024-02-20 Close Value: $49.79 Volume: 152,248 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-10.65 BIPC.TO Fri 2024-02-16 Close Value: $49.27 Volume: 114,000 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-24.16 BIPC.TO Thu 2024-02-15 Close Value: $48.84 Volume: 307,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-35.32 BIPC.TO Wed 2024-02-14 Close Value: $47.61 Volume: 242,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-67.27 BIPC.TO Tue 2024-02-13 Close Value: $46.89 Volume: 356,900 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-85.97 BIPC.TO Mon 2024-02-12 Close Value: $49.45 Volume: 261,200 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-21.55 BIPC.TO Fri 2024-02-09 Close Value: $48.86 Volume: 67,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-21.32 BIPC.TO Thu 2024-02-08 Close Value: $48.38 Volume: 73,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-38.97 BIPC.TO Wed 2024-02-07 Close Value: $48.62 Volume: 150,400 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-19.52 BIPC.TO Tue 2024-02-06 Close Value: $49.22 Volume: 167,000 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-5.24 BIPC.TO Mon 2024-02-05 Close Value: $48.64 Volume: 151,400 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-7.41 BIPC.TO Fri 2024-02-02 Close Value: $48.49 Volume: 158,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-11.38 BIPC.TO Thu 2024-02-01 Close Value: $48.21 Volume: 118,400 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-18.78 BIPC.TO Wed 2024-01-31 Close Value: $47.13 Volume: 164,000 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-47.35 BIPC.TO Tue 2024-01-30 Close Value: $47.92 Volume: 89,600 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-26.46 BIPC.TO Mon 2024-01-29 Close Value: $48.25 Volume: 82,000 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-17.72 BIPC.TO Fri 2024-01-26 Close Value: $47.00 Volume: 74,400 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-50.79 BIPC.TO Thu 2024-01-25 Close Value: $47.83 Volume: 125,700 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-28.84 BIPC.TO Wed 2024-01-24 Close Value: $47.01 Volume: 114,500 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-50.53 BIPC.TO Tue 2024-01-23 Close Value: $47.93 Volume: 114,700 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-20.51 BIPC.TO Mon 2024-01-22 Close Value: $47.31 Volume: 122,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-38.18 BIPC.TO Fri 2024-01-19 Close Value: $46.57 Volume: 136,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-59.26 BIPC.TO Thu 2024-01-18 Close Value: $45.99 Volume: 132,800 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-75.78 BIPC.TO Wed 2024-01-17 Close Value: $45.76 Volume: 257,500 Type: Common Stock Name: Brookfield Infrastructure Corp Region: Canada Williams PR: %-82.34
Performance Stats
Variables