Dark

BIPC
BROOKFIELD INFRASTRUCTURE CORP CLASS A
stock TSE

Inactive

Aug 2, 2024

52.49CAD-1.796%(-0.96)125,232

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	52.0000	53.0700	52.0000	52.4900	-1.796%	125,232	0.000%
2024-08-01	54.4200	55.5600	52.5100	53.4500	-0.577%	187,232	-1.796%
2024-07-31	53.5000	54.9500	53.1800	53.7600	+0.825%	166,444	-2.362%
2024-07-30	52.8400	53.5700	52.4500	53.3200	+0.870%	119,977	-1.557%
2024-07-29	53.4200	53.6500	52.4800	52.8600	-1.289%	63,047	-0.700%
2024-07-26	53.5000	54.0000	53.3100	53.5500	+1.019%	128,190	-1.979%
2024-07-25	52.2200	53.5300	52.1900	53.0100	+1.377%	91,367	-0.981%
2024-07-24	53.0100	53.5800	52.0600	52.2900	-1.581%	122,614	+0.382%
2024-07-23	52.6900	54.0500	52.4500	53.1300	+0.739%	90,671	-1.205%
2024-07-22	52.5100	53.2000	52.0400	52.7400	+0.918%	256,196	-0.474%
2024-07-19	52.5400	52.9600	51.6700	52.2600	-1.041%	69,187	+0.440%
2024-07-18	53.1200	54.0000	52.6000	52.8100	-1.492%	105,616	-0.606%
2024-07-17	52.2500	53.6700	52.2500	53.6100	+2.309%	240,064	-2.089%
2024-07-16	51.3000	52.6200	51.0400	52.4000	+2.947%	168,740	+0.172%
2024-07-15	49.2200	50.9900	49.0200	50.9000	+3.245%	156,894	+3.124%
2024-07-12	49.2300	49.7800	49.0600	49.3000	+0.880%	310,506	+6.471%
2024-07-11	48.3000	49.3300	48.2600	48.8700	+2.539%	364,069	+7.407%
2024-07-10	46.4000	48.1800	46.2700	47.6600	+3.294%	269,040	+10.134%
2024-07-09	46.7100	46.7100	46.0500	46.1400	-1.473%	120,861	+13.762%
2024-07-08	46.3200	46.9500	46.3200	46.8300	+1.429%	151,003	+12.086%
2024-07-05	46.6200	47.0000	46.1500	46.1700	-0.624%	249,836	+13.689%
2024-07-04	46.0600	46.9000	46.0600	46.4600	+0.216%	98,466	+12.979%
2024-07-03	46.2700	47.3900	46.2100	46.3600	+0.433%	187,638	+13.223%
2024-07-02	45.3500	46.4800	45.3500	46.1600	+0.239%	185,910	+13.713%
2024-06-28	46.4600	46.5500	45.7700	46.0500	-0.540%	225,197	+13.985%
2024-06-27	45.6600	46.4900	45.3500	46.3000	+1.136%	115,735	+13.369%
2024-06-26	45.4400	46.1800	44.9500	45.7800	+0.153%	126,702	+14.657%
2024-06-25	45.7500	45.9300	45.2500	45.7100	-0.131%	221,705	+14.833%
2024-06-24	46.3400	47.0800	45.7300	45.7700	-1.016%	241,486	+14.682%
2024-06-21	46.6800	47.1400	46.1600	46.2400	-0.836%	159,865	+13.516%
2024-06-20	45.5300	46.8500	45.3200	46.6300	+1.923%	277,476	+12.567%
2024-06-19	45.5100	45.9900	45.1400	45.7500	+0.066%	67,873	+14.732%
2024-06-18	45.7600	46.3800	45.4000	45.7200	-0.673%	112,434	+14.808%
2024-06-17	46.0300	46.2200	45.2000	46.0300	-0.605%	244,288	+14.034%
2024-06-14	46.2700	46.4700	45.7100	46.3100	-0.835%	242,613	+13.345%
2024-06-13	46.7800	47.0200	46.0900	46.7000	-0.299%	197,129	+12.398%
2024-06-12	46.5600	47.7900	46.3600	46.8400	+3.104%	401,772	+12.062%
2024-06-11	45.1900	45.9400	45.1300	45.4300	-0.373%	246,395	+15.540%
2024-06-10	45.5000	46.3200	45.5000	45.6000	-0.913%	303,115	+15.110%
2024-06-07	46.9700	46.9700	45.7000	46.0200	-3.095%	305,516	+14.059%
2024-06-06	47.5000	47.8900	47.3200	47.4900	+0.021%	101,971	+10.529%
2024-06-05	46.9700	47.7400	46.8300	47.4800	+1.561%	135,625	+10.552%
2024-06-04	46.3000	46.9500	46.1200	46.7500	+0.300%	234,115	+12.278%
2024-06-03	47.0800	47.3900	46.1200	46.6100	-0.766%	276,801	+12.615%
2024-05-31	46.5000	47.1900	46.3100	46.9700	+0.363%	178,489	+11.752%
2024-05-30	46.9100	47.7000	46.6000	46.8000	-0.341%	208,778	+12.158%
2024-05-29	47.6100	47.8500	46.6700	46.9600	-2.633%	414,990	+11.776%
2024-05-28	48.7600	49.0800	47.8700	48.2300	-1.310%	338,583	+8.833%
2024-05-27	48.4900	49.1700	48.4900	48.8700	+0.721%	125,439	+7.407%
2024-05-24	48.1500	48.6800	47.5800	48.5200	+0.936%	156,295	+8.182%
2024-05-23	48.9700	49.0900	47.6500	48.0700	-1.798%	420,012	+9.195%
2024-05-22	48.0800	49.0500	47.9500	48.9500	+1.241%	158,597	+7.232%
2024-05-21	48.3300	48.3800	47.8300	48.3500	-0.083%	226,176	+8.563%
2024-05-17	47.6000	48.4800	47.2700	48.3900	+1.702%	264,851	+8.473%
2024-05-16	47.0200	47.6200	47.0000	47.5800	+1.191%	108,010	+10.319%
2024-05-15	46.7800	47.7000	46.5500	47.0200	+1.314%	219,228	+11.633%
2024-05-14	47.4700	47.5400	46.2600	46.4100	-1.276%	245,211	+13.101%
2024-05-13	47.8500	47.8900	46.8100	47.0100	-0.990%	178,374	+11.657%
2024-05-10	48.0100	48.2400	46.9200	47.4800	-0.669%	193,359	+10.552%
2024-05-09	46.9400	47.9900	46.9400	47.8000	+1.876%	144,234	+9.812%
2024-05-08	46.3900	47.3300	46.1100	46.9200	+0.795%	373,842	+11.871%
2024-05-07	46.5700	46.8800	46.0500	46.5500	+0.758%	250,079	+12.760%
2024-05-06	45.7600	46.5500	45.7600	46.2000	+3.797%	330,865	+13.615%
2024-05-02	43.2900	44.6600	42.9300	44.5100	+3.584%	298,675	+17.929%
2024-05-01	42.0700	43.6700	40.3900	42.9700	+2.456%	358,019	+22.155%
2024-04-30	42.1100	42.5200	41.8500	41.9400	-1.503%	223,238	+25.155%
2024-04-29	42.7400	43.2000	42.2800	42.5800	-0.491%	173,179	+23.274%
2024-04-26	43.3500	43.3500	42.5700	42.7900	-1.677%	168,542	+22.669%
2024-04-24	43.3200	43.6100	42.8300	43.5200	+0.671%	180,713	+20.611%
2024-04-23	42.8900	43.8000	42.8700	43.2300	+0.746%	150,988	+21.420%
2024-04-22	42.5600	43.5700	42.3200	42.9100	+1.131%	148,488	+22.326%
2024-04-19	41.0000	42.5200	41.0000	42.4300	+3.086%	169,984	+23.710%
2024-04-18	40.8600	41.4300	40.5900	41.1600	+3.080%	209,372	+27.527%
2024-04-16	40.6800	40.6800	39.4200	39.9300	-1.383%	389,944	+31.455%
2024-04-15	41.4100	41.5500	40.1100	40.4900	-2.198%	436,383	+29.637%
2024-04-12	42.0500	42.5700	41.1700	41.4000	-2.312%	234,374	+26.787%
2024-04-11	43.3000	43.5700	42.3500	42.3800	-2.350%	255,853	+23.856%
2024-04-10	44.7500	44.7600	43.0900	43.4000	-4.342%	330,784	+20.945%
2024-04-08	45.9900	45.9900	45.0100	45.3700	-0.874%	145,122	+15.693%
2024-04-05	44.7200	45.8200	44.5200	45.7700	+2.279%	141,345	+14.682%
2024-04-04	45.6400	45.8450	44.7400	44.7500	-1.258%	212,649	+17.296%
2024-04-03	46.7300	47.3000	45.0800	45.3200	-4.064%	175,337	+15.821%
2024-04-02	47.8500	47.8500	46.4100	47.2400	-2.356%	220,601	+11.113%
2024-04-01	48.9400	48.9400	47.9700	48.3800	-0.861%	86,113	+8.495%
2024-03-28	47.7900	49.1200	47.5900	48.8000	+2.242%	142,142	+7.561%
2024-03-27	46.6100	47.9900	46.6100	47.7300	+2.667%	110,050	+9.973%
2024-03-26	46.5000	47.3550	46.2500	46.4900	+0.108%	164,743	+12.906%
2024-03-25	46.4800	46.6800	46.1100	46.4400	-0.301%	246,983	+13.028%
2024-03-22	46.6500	47.0000	46.1600	46.5800	-0.129%	184,989	+12.688%
2024-03-21	46.6900	47.2000	46.1600	46.6400	+0.539%	130,715	+12.543%
2024-03-20	45.2600	46.7400	45.2600	46.3900	+1.599%	183,055	+13.149%
2024-03-19	45.0400	46.2200	44.8200	45.6600	-0.588%	197,829	+14.958%
2024-03-15	44.8900	46.2500	44.6500	45.9300	+2.568%	606,622	+14.283%
2024-03-14	46.3700	46.3700	44.5000	44.7800	-2.567%	571,250	+17.218%
2024-03-13	46.1100	46.8000	45.8300	45.9600	-0.304%	134,124	+14.208%
2024-03-12	46.4300	47.2500	45.9700	46.1000	-1.411%	181,253	+13.861%
2024-03-11	47.3300	47.6600	46.0000	46.7600	+0.150%	206,591	+12.254%
2024-03-07	47.1600	47.4200	46.2400	46.6900	-0.107%	146,814	+12.422%
2024-03-06	47.2400	47.4600	45.9100	46.7400	+1.609%	96,783	+12.302%
2024-03-04	45.8100	46.5000	45.1500	46.0000	+0.415%	155,752	+14.109%
2024-03-01	45.2800	45.9800	44.2500	45.8100	+1.732%	99,514	+14.582%
2024-02-29	44.6900	46.2400	44.4900	45.0300	+1.510%	263,497	+16.567%
2024-02-28	44.9900	45.0300	44.2700	44.3600	-2.269%	130,582	+18.327%
2024-02-27	46.4200	46.7100	45.3400	45.3900	-2.303%	161,158	+15.642%
2024-02-26	48.1200	48.1200	46.0900	46.4600	-3.590%	252,043	+12.979%
2024-02-23	48.4800	48.8300	47.9000	48.1900	-0.228%	148,689	+8.923%
2024-02-22	50.2000	50.2000	48.1900	48.3000	-3.670%	81,600	+8.675%
2024-02-21	49.6300	50.4100	49.6200	50.1400	+0.703%	126,479	+4.687%
2024-02-20	48.8200	49.9500	48.8200	49.7900	+1.055%	152,248	+5.423%
2024-02-16	48.4700	49.3200	48.2700	49.2700	+0.880%	113,967	+6.535%
2024-02-15	47.6300	49.2400	47.6300	48.8400	+2.583%	307,642	+7.473%
2024-02-14	47.0600	47.7100	46.6400	47.6100	+1.536%	242,550	+10.250%
2024-02-13	48.2900	48.4700	46.3500	46.8900	-5.177%	356,906	+11.943%
2024-02-12	48.8400	50.2000	48.8400	49.4500	+1.208%	261,173	+6.148%
2024-02-09	48.3100	48.8600	47.8800	48.8600	+0.992%	67,795	+7.429%
2024-02-08	48.6500	48.6800	47.7700	48.3800	-0.494%	73,823	+8.495%
2024-02-07	49.4100	49.4100	48.1800	48.6200	-1.219%	150,422	+7.960%
2024-02-06	48.5500	49.4400	48.1800	49.2200	+1.192%	167,006	+6.644%
2024-02-05	48.1700	48.7800	47.3600	48.6400	+0.309%	151,370	+7.915%
2024-02-02	47.6000	48.7200	47.3800	48.4900	+0.581%	158,594	+8.249%
2024-02-01	48.0800	48.5700	46.7200	48.2100	+2.292%	118,370	+8.878%
2024-01-31	48.0700	48.4700	46.8700	47.1300	-1.649%	163,990	+11.373%
2024-01-30	47.6400	48.1400	47.3900	47.9200	-0.684%	89,576	+9.537%
2024-01-29	47.3400	48.7000	46.9700	48.2500	+2.660%	81,973	+8.788%
2024-01-26	48.0000	48.1700	46.9900	47.0000	-1.735%	74,367	+11.681%
2024-01-25	47.8100	48.2100	47.1400	47.8300	+1.744%	125,686	+9.743%
2024-01-24	48.8700	48.9200	46.7900	47.0100	-1.919%	114,548	+11.657%
2024-01-23	47.2700	48.4000	47.2700	47.9300	+1.311%	114,676	+9.514%
2024-01-22	46.9000	47.9200	46.7200	47.3100	+1.589%	122,845	+10.949%
2024-01-19	45.9300	46.6700	45.2400	46.5700	+1.261%	136,769	+12.712%
2024-01-18	45.8400	46.2800	45.4600	45.9900	+0.503%	132,799	+14.134%
2024-01-17	46.4200	46.5500	45.1400	45.7600	-3.071%	257,535	+14.707%
2024-01-16	46.8000	47.6100	46.4500	47.2100	-0.317%	151,540	+11.184%
2024-01-15	47.0500	47.7700	46.9000	47.3600	+1.024%	43,419	+10.832%
2024-01-12	47.9800	48.5100	46.6300	46.8800	-1.284%	104,634	+11.967%
2024-01-11	48.4800	48.4800	46.7700	47.4900	-1.391%	135,431	+10.529%
2024-01-10	47.4100	48.5300	47.1100	48.1600	+1.861%	122,073	+8.991%
2024-01-09	47.9400	48.0300	46.6200	47.2800	-2.415%	136,214	+11.019%
2024-01-08	46.5400	48.6500	46.2700	48.4500	+4.194%	133,727	+8.338%
2024-01-05	46.1900	47.0400	45.7600	46.5000	+0.345%	142,647	+12.882%
2024-01-04	46.4000	46.8500	46.2100	46.3400	-0.237%	76,707	+13.271%
2024-01-03	46.8100	46.9900	46.3400	46.4500	-1.275%	80,011	+13.003%
2024-01-02	46.4200	48.1600	46.4200	47.0500	+0.663%	105,530	+11.562%
2023-12-29	46.5900	46.8700	46.1200	46.7400	-0.107%	124,809	+12.302%
2023-12-28	46.3400	46.8500	46.1900	46.7900	+0.236%	75,409	+12.182%
2023-12-27	47.2500	47.7000	46.6450	46.6800	-1.206%	129,125	+12.446%
2023-12-22	47.1400	48.0000	47.0800	47.2500	-0.021%	155,861	+11.090%
2023-12-21	46.4600	47.4900	46.4400	47.2600	+2.007%	183,066	+11.066%
2023-12-20	46.4000	47.3300	46.2500	46.3300	-0.494%	206,195	+13.296%
2023-12-19	46.7900	47.8800	46.2000	46.5600	-0.043%	178,956	+12.736%
2023-12-18	46.2600	46.9500	45.8200	46.5800	-0.257%	247,996	+12.688%
2023-12-15	48.3500	48.3500	46.3700	46.7000	-3.032%	299,551	+12.398%
2023-12-14	46.2600	48.1800	46.2600	48.1600	+5.730%	450,291	+8.991%
2023-12-13	44.5000	45.6400	43.3000	45.5500	+2.613%	186,412	+15.236%
2023-12-12	44.5700	44.6100	43.4200	44.3900	-0.382%	113,232	+18.247%
2023-12-08	44.0100	44.8200	44.0100	44.5600	+0.769%	96,214	+17.796%
2023-12-07	43.7700	44.3200	43.3800	44.2200	+0.913%	190,574	+18.702%
2023-12-06	43.1500	44.1600	43.1050	43.8200	+1.576%	175,723	+19.785%
2023-12-05	44.6200	44.6600	42.9300	43.1400	-3.274%	297,104	+21.674%
2023-12-04	43.8200	45.2100	43.7000	44.6000	+0.496%	214,837	+17.691%
2023-12-01	42.2900	44.7900	42.2000	44.3800	+5.241%	291,593	+18.274%
2023-11-30	42.5200	42.5200	41.0000	42.1700	-1.195%	254,790	+24.472%
2023-11-29	43.4400	43.7900	42.1700	42.6800	-1.727%	203,203	+22.985%
2023-11-28	43.1500	44.1100	43.1500	43.4300	+0.161%	235,601	+20.861%
2023-11-27	43.6000	43.8700	43.0200	43.3600	-0.413%	102,028	+21.056%
2023-11-24	43.6000	43.9700	43.2700	43.5400	-0.480%	79,563	+20.556%
2023-11-23	43.5100	43.9900	43.5100	43.7500	+0.737%	40,216	+19.977%
2023-11-22	42.9500	43.9000	42.8500	43.4300	+1.235%	194,981	+20.861%
2023-11-21	43.4000	43.6000	42.5500	42.9000	-1.853%	125,593	+22.354%
2023-11-20	43.7500	44.2700	42.9900	43.7100	+0.506%	157,799	+20.087%
2023-11-17	43.7500	44.1000	43.2700	43.4900	-0.503%	169,115	+20.694%
2023-11-16	43.5500	43.9200	43.0000	43.7100	+0.460%	256,231	+20.087%
2023-11-15	41.9400	43.6200	41.9400	43.5100	+3.669%	194,189	+20.639%
2023-11-14	41.4900	42.2500	40.9300	41.9700	+4.273%	366,088	+25.066%
2023-11-13	40.7300	40.9800	40.0400	40.2500	-1.469%	185,602	+30.410%
2023-11-10	41.0200	41.4400	40.2500	40.8500	-0.366%	301,585	+28.494%
2023-11-09	42.8100	42.8800	40.8800	41.0000	-4.094%	171,067	+28.024%
2023-11-08	41.0900	42.8400	41.0200	42.7500	+3.636%	181,648	+22.784%
2023-11-07	42.2800	42.3500	40.9900	41.2500	-3.032%	286,162	+27.248%
2023-11-06	41.8800	42.8500	41.7600	42.5400	+1.600%	184,181	+23.390%
2023-11-03	43.0200	43.2500	41.2000	41.8700	-0.899%	244,070	+25.364%
2023-11-02	40.2100	42.7900	40.1000	42.2500	+7.206%	453,481	+24.237%
2023-11-01	36.0100	39.4800	36.0000	39.4100	+10.361%	440,494	+33.190%
2023-10-31	35.9900	36.2200	35.4300	35.7100	-0.888%	303,048	+46.990%
2023-10-30	36.0700	36.8700	35.3100	36.0300	+0.167%	304,358	+45.684%
2023-10-27	37.2000	37.3400	35.5800	35.9700	-3.875%	336,382	+45.927%
2023-10-26	38.0000	38.8300	37.3200	37.4200	-1.526%	372,509	+40.273%
2023-10-25	40.0000	40.4100	37.4000	38.0000	-5.496%	430,225	+38.132%
2023-10-24	40.6700	41.0700	40.0800	40.2100	-0.421%	258,967	+30.540%
2023-10-23	40.2700	41.5000	40.2700	40.3800	-0.859%	139,417	+29.990%
2023-10-20	40.0900	40.7500	39.9800	40.7300	+1.520%	247,552	+28.873%
2023-10-19	41.4300	41.5700	39.7800	40.1200	-3.488%	206,670	+30.833%
2023-10-18	41.8000	41.9400	40.9500	41.5700	-0.645%	167,832	+26.269%
2023-10-17	41.9100	42.7300	41.7700	41.8400	-0.191%	153,188	+25.454%
2023-10-16	42.3300	42.7200	41.0300	41.9200	-0.898%	372,258	+25.215%
2023-10-13	45.9800	45.9800	42.0700	42.3000	-7.359%	319,067	+24.090%
2023-10-12	46.3800	46.4100	45.4600	45.6600	-1.616%	114,771	+14.958%
2023-10-11	46.2600	46.7300	45.9600	46.4100	+0.935%	124,122	+13.101%
2023-10-10	45.1900	46.1700	45.1300	45.9800	+1.077%	140,140	+14.158%
2023-10-06	45.7800	46.0800	43.8500	45.4900	-1.558%	503,037	+15.388%
2023-10-05	45.6300	47.0300	45.5800	46.2100	+1.028%	517,405	+13.590%
2023-10-04	45.2000	45.8300	44.6500	45.7400	+1.217%	165,231	+14.757%
2023-10-03	45.0300	45.5500	44.8400	45.1900	-0.769%	149,015	+16.154%
2023-10-02	47.9900	48.1000	45.0400	45.5400	-5.165%	202,473	+15.261%
2023-09-29	49.2500	49.4700	47.7900	48.0200	-1.679%	215,331	+9.309%
2023-09-28	48.3100	49.0800	47.7200	48.8400	+1.517%	1,001,897	+7.473%
2023-09-27	50.6800	51.0000	47.7450	48.1100	-4.865%	531,652	+9.104%
2023-09-26	50.5800	50.8600	50.1600	50.5700	-0.099%	107,593	+3.797%
2023-09-25	50.4700	50.9200	50.4600	50.6200	+0.119%	63,881	+3.694%
2023-09-22	50.1000	50.7400	49.9500	50.5600	+1.019%	120,457	+3.817%
2023-09-21	49.5000	50.5200	49.5000	50.0500	+0.140%	116,934	+4.875%
2023-09-20	50.3100	50.4000	49.6900	49.9800	-0.299%	110,926	+5.022%
2023-09-19	50.7300	50.8350	50.0900	50.1300	-1.474%	113,424	+4.708%
2023-09-18	51.0000	51.0800	50.3000	50.8800	-0.235%	121,342	+3.164%
2023-09-15	51.9500	52.1000	51.0000	51.0000	-1.942%	585,202	+2.922%
2023-09-14	51.0200	52.3500	51.0200	52.0100	+2.221%	116,262	+0.923%
2023-09-13	50.9200	50.9800	49.8900	50.8800	-0.079%	100,344	+3.164%
2023-09-12	50.9900	51.4200	50.7300	50.9200	-0.137%	70,563	+3.083%
2023-09-11	50.0300	51.1700	49.8400	50.9900	+2.328%	68,423	+2.942%
2023-09-08	50.5600	50.6400	49.8000	49.8300	-1.013%	65,734	+5.338%
2023-09-07	49.7100	50.6000	49.3850	50.3400	+1.227%	78,152	+4.271%
2023-09-06	50.9600	50.9600	49.4400	49.7300	-2.814%	165,240	+5.550%
2023-09-05	51.9300	51.9300	50.3000	51.1700	-1.898%	116,529	+2.580%
2023-09-01	52.8900	53.3200	51.9300	52.1600	-0.685%	105,910	+0.633%
2023-08-31	52.5300	52.7200	52.1700	52.5200	+0.363%	85,003	-0.057%
2023-08-30	52.8400	52.9200	52.2500	52.3300	-1.339%	59,642	+0.306%
2023-08-29	53.1800	53.2500	52.7700	53.0400	+0.360%	422,057	-1.037%
2023-08-28	53.4200	53.6900	52.7700	52.8500	-0.471%	64,562	-0.681%
2023-08-25	52.4000	53.2700	52.0600	53.1000	+1.880%	110,570	-1.149%
2023-08-24	53.2400	53.2500	51.6900	52.1200	-1.864%	116,669	+0.710%
2023-08-23	52.2200	53.3600	52.1500	53.1100	+1.704%	173,447	-1.167%
2023-08-22	52.7000	52.9200	51.9900	52.2200	-0.609%	87,451	+0.517%
2023-08-21	53.0200	53.1900	51.2100	52.5400	-1.352%	268,222	-0.095%
2023-08-18	53.0000	53.4100	52.2800	53.2600	+0.662%	213,001	-1.446%
2023-08-17	53.8300	54.0500	52.8100	52.9100	-2.254%	169,488	-0.794%
2023-08-16	54.9900	55.2900	53.6800	54.1300	-1.528%	67,105	-3.030%
2023-08-15	56.8700	56.8700	54.7500	54.9700	-3.663%	63,533	-4.512%
2023-08-14	56.8100	57.2700	56.4100	57.0600	+0.070%	56,394	-8.009%
2023-08-11	56.7600	57.1200	56.4000	57.0200	+0.405%	42,108	-7.945%
2023-08-10	56.0700	57.0000	56.0700	56.7900	+1.302%	43,385	-7.572%
2023-08-09	56.1300	57.2800	55.8850	56.0600	-0.053%	72,302	-6.368%
2023-08-08	55.9200	56.2600	55.3200	56.0900	-1.023%	122,458	-6.418%
2023-08-04	55.6800	57.5500	55.6800	56.6700	+1.833%	170,451	-7.376%
2023-08-03	57.1200	57.7100	55.3200	55.6500	-3.836%	244,328	-5.678%
2023-08-02	59.8600	59.9100	57.7400	57.8700	-3.886%	121,477	-9.297%
2023-08-01	61.6000	61.6000	60.0600	60.2100	-2.367%	64,992	-12.822%
2023-07-31	61.1300	61.7200	61.0500	61.6700	+0.850%	63,946	-14.886%
2023-07-28	61.4500	61.8800	61.1200	61.1500	+0.082%	49,914	-14.162%
2023-07-27	61.9400	62.0200	60.9900	61.1000	-1.372%	58,729	-14.092%
2023-07-26	61.6700	62.2200	61.3300	61.9500	+0.178%	41,567	-15.270%
2023-07-25	61.7300	62.3600	61.5700	61.8400	-0.403%	42,846	-15.120%
2023-07-24	61.1800	62.1500	60.9000	62.0900	+1.388%	55,654	-15.461%
2023-07-21	61.3900	62.0300	61.2200	61.2400	-0.163%	61,511	-14.288%
2023-07-20	61.2400	61.7300	60.7900	61.3400	+0.114%	73,114	-14.428%
2023-07-19	61.3300	61.6700	60.7000	61.2700	+0.065%	56,814	-14.330%
2023-07-18	61.6800	62.4700	61.1600	61.2300	-0.697%	66,473	-14.274%
2023-07-17	62.3400	62.3400	61.3100	61.6600	-0.564%	41,632	-14.872%
2023-07-14	61.8100	62.5800	61.4500	62.0100	+0.846%	72,696	-15.352%
2023-07-13	60.8200	61.7250	60.7500	61.4900	+0.820%	91,977	-14.637%
2023-07-12	60.0400	61.2700	60.0400	60.9900	+2.041%	51,580	-13.937%
2023-07-11	59.8600	59.9600	58.8900	59.7700	+0.471%	71,248	-12.180%
2023-07-10	60.4300	60.7800	59.2000	59.4900	-1.767%	78,285	-11.767%
2023-07-07	59.5100	60.7600	59.5100	60.5600	+0.967%	41,206	-13.326%
2023-07-06	60.6500	60.6500	59.0000	59.9800	-1.881%	75,802	-12.487%
2023-07-05	60.5700	61.5500	60.1400	61.1300	+0.925%	76,856	-14.134%
2023-07-04	60.0000	60.7750	60.0000	60.5700	+0.265%	17,323	-13.340%
2023-06-30	59.8400	60.7800	59.8400	60.4100	+0.868%	86,275	-13.110%
2023-06-29	58.6300	59.9100	58.4000	59.8900	+1.975%	51,635	-12.356%
2023-06-28	59.5300	59.6500	57.9700	58.7300	-1.244%	101,004	-10.625%
2023-06-27	59.5000	59.7800	59.0600	59.4700	-0.685%	91,894	-11.737%
2023-06-26	59.3100	60.1100	59.1000	59.8800	+0.554%	54,347	-12.341%
2023-06-23	60.2900	61.5500	59.3700	59.5500	-2.664%	76,528	-11.856%
2023-06-22	60.4000	61.1900	60.3000	61.1800	+0.642%	41,939	-14.204%
2023-06-21	59.8800	60.9300	59.3800	60.7900	+1.215%	76,781	-13.654%
2023-06-20	60.1100	60.5400	59.5600	60.0600	-1.120%	57,253	-12.604%
2023-06-19	60.9900	61.0400	60.2300	60.7400	+0.630%	28,447	-13.582%
2023-06-16	61.4100	61.7500	60.2500	60.3600	-1.886%	150,665	-13.038%
2023-06-15	62.1200	62.3400	61.1000	61.5200	-0.886%	28,691	-14.678%
2023-06-14	63.0500	63.4000	61.8500	62.0700	-1.492%	50,792	-15.434%
2023-06-13	63.7400	63.8200	62.9200	63.0100	-0.646%	69,176	-16.696%
2023-06-12	63.8000	64.1700	63.4200	63.4200	-0.829%	42,498	-17.234%
2023-06-09	63.5400	64.3700	63.5000	63.9500	+0.487%	37,104	-17.920%
2023-06-08	63.7000	63.8800	63.1300	63.6400	-0.687%	60,256	-17.520%
2023-06-07	63.1900	64.1800	63.1900	64.0800	+0.929%	71,388	-18.087%
2023-06-06	63.3100	64.0000	63.1000	63.4900	+0.826%	54,660	-17.326%
2023-06-05	62.7900	63.6300	62.6900	62.9700	-0.364%	50,481	-16.643%
2023-06-02	62.4000	63.4000	61.9300	63.2000	+1.739%	47,519	-16.946%
2023-06-01	63.0800	63.0800	61.5200	62.1200	-0.862%	92,831	-15.502%
2023-05-31	63.5900	63.7500	62.5100	62.6600	-1.664%	83,461	-16.230%
2023-05-30	63.0700	63.7600	62.8600	63.7200	+0.204%	42,096	-17.624%
2023-05-29	63.9400	63.9400	63.5000	63.5900	-0.547%	16,409	-17.456%
2023-05-26	62.9900	64.0900	62.6900	63.9400	+1.961%	50,629	-17.907%
2023-05-25	62.6800	62.7800	61.2100	62.7100	+0.304%	64,051	-16.297%
2023-05-24	63.6500	64.1700	62.5200	62.5200	-2.632%	76,332	-16.043%
2023-05-23	62.6800	64.3700	62.6800	64.2100	+1.598%	112,148	-18.253%
2023-05-19	63.6400	64.4300	62.7200	63.2000	-0.300%	49,640	-16.946%
2023-05-18	62.6500	63.4700	62.2600	63.3900	+1.020%	67,775	-17.195%
2023-05-17	62.4900	63.1600	62.0200	62.7500	+0.577%	61,668	-16.351%
2023-05-16	62.9900	63.4500	62.3600	62.3900	-1.887%	107,016	-15.868%
2023-05-15	61.9400	63.8500	61.9400	63.5900	+2.054%	99,716	-17.456%
2023-05-12	61.3700	62.5000	61.0700	62.3100	+2.366%	166,232	-15.760%
2023-05-11	59.9700	61.1800	59.7300	60.8700	+1.755%	79,636	-13.767%
2023-05-10	60.0600	60.8700	59.0200	59.8200	+0.067%	82,511	-12.253%
2023-05-09	58.4200	60.1000	58.4200	59.7800	+1.667%	82,913	-12.195%
2023-05-08	58.2300	59.3600	58.0000	58.8000	+1.484%	59,622	-10.731%
2023-05-05	57.6200	58.2400	57.3800	57.9400	+1.276%	68,252	-9.406%
2023-05-04	57.5100	58.3500	56.2000	57.2100	-1.260%	81,520	-8.250%
2023-05-03	56.6500	58.6700	56.6500	57.9400	+2.277%	86,836	-9.406%
2023-05-02	57.3900	57.3900	55.9500	56.6500	-1.341%	74,128	-7.343%
2023-05-01	57.6200	57.9200	57.3300	57.4200	-0.537%	67,784	-8.586%
2023-04-28	57.8900	58.0700	57.2400	57.7300	-0.276%	72,879	-9.077%
2023-04-27	57.4400	58.0900	57.1200	57.8900	+0.556%	92,079	-9.328%
2023-04-26	57.9200	58.2200	57.3700	57.5700	-1.235%	65,887	-8.824%
2023-04-25	58.5000	58.8900	58.1700	58.2900	-0.682%	54,196	-9.950%
2023-04-24	58.3500	59.0000	58.2900	58.6900	-0.221%	50,669	-10.564%
2023-04-21	58.9600	59.2400	58.2300	58.8200	-0.221%	77,128	-10.762%
2023-04-20	59.5100	59.8800	58.8600	58.9500	-1.586%	60,970	-10.958%
2023-04-19	60.5400	60.7500	59.6100	59.9000	-1.073%	57,841	-12.371%
2023-04-18	60.2500	60.6700	60.0000	60.5500	+0.531%	56,590	-13.311%
2023-04-17	60.0700	60.5200	59.2500	60.2300	+0.100%	68,328	-12.851%
2023-04-14	60.3200	60.5100	59.6700	60.1700	-0.381%	114,818	-12.764%
2023-04-13	58.4700	60.5300	58.0400	60.4000	+3.389%	174,231	-13.096%
2023-04-12	58.1400	61.2500	57.2300	58.4200	-6.273%	316,922	-10.151%
2023-04-11	61.9200	62.5100	61.9200	62.3300	+0.662%	43,802	-15.787%
2023-04-10	62.2100	62.2900	61.1900	61.9200	-0.450%	40,135	-15.229%
2023-04-06	61.7400	62.3100	61.7000	62.2000	+0.810%	55,580	-15.611%
2023-04-05	61.2000	62.0500	61.2000	61.7000	+0.505%	50,408	-14.927%
2023-04-04	62.0100	62.9900	60.8800	61.3900	-2.011%	72,771	-14.497%
2023-04-03	62.0500	62.8700	61.8800	62.6500	+0.578%	75,097	-16.217%
2023-03-31	61.7400	62.6650	61.7400	62.2900	+1.318%	91,173	-15.733%
2023-03-30	61.6800	61.8900	61.2600	61.4800	-0.016%	63,556	-14.623%
2023-03-29	60.7700	61.6100	60.7700	61.4900	+1.603%	88,896	-14.637%
2023-03-28	60.2300	61.3500	60.1100	60.5200	+0.332%	58,341	-13.268%
2023-03-27	60.2500	60.9700	60.0500	60.3200	+0.033%	65,238	-12.981%
2023-03-24	59.7300	60.4700	59.5000	60.3000	+0.249%	70,047	-12.952%
2023-03-23	60.5900	60.9100	59.3700	60.1500	-0.116%	88,774	-12.735%
2023-03-22	60.1500	61.4200	59.7900	60.2200	-0.397%	82,530	-12.836%
2023-03-21	60.9400	61.5100	60.2800	60.4600	-0.543%	54,638	-13.182%
2023-03-20	60.5100	60.9600	59.5800	60.7900	-0.049%	130,418	-13.654%
2023-03-17	61.6800	61.9200	59.9900	60.8200	-1.649%	158,856	-13.696%
2023-03-16	59.8600	62.1100	59.7100	61.8400	+2.384%	99,582	-15.120%
2023-03-15	61.0400	61.0400	58.9000	60.4000	-1.420%	105,133	-13.096%
2023-03-14	60.4400	61.3900	59.9400	61.2700	+1.862%	82,397	-14.330%
2023-03-13	58.4800	60.3600	58.2200	60.1500	+1.450%	68,079	-12.735%
2023-03-10	60.1400	60.1500	58.4000	59.2900	-1.397%	66,170	-11.469%
2023-03-09	60.2400	61.0500	60.0800	60.1300	-0.677%	45,751	-12.706%
2023-03-08	59.5800	60.6400	59.5600	60.5400	+1.782%	44,129	-13.297%
2023-03-07	61.1700	61.6600	59.4800	59.4800	-2.953%	51,133	-11.752%
2023-03-06	60.3300	61.2900	59.8800	61.2900	+2.646%	64,384	-14.358%
2023-03-03	60.1900	60.2500	59.1700	59.7100	+0.437%	74,954	-12.092%
2023-03-02	58.4500	60.2500	58.4500	59.4500	+0.422%	64,941	-11.707%
2023-03-01	58.6400	59.9200	58.3500	59.2000	+0.475%	100,641	-11.334%
2023-02-28	59.0100	60.0000	58.5000	58.9200	-0.725%	155,582	-10.913%
2023-02-27	59.7700	60.8100	58.8000	59.3500	-1.379%	111,959	-11.559%
2023-02-24	59.3700	60.2300	59.0900	60.1800	+0.669%	70,319	-12.778%
2023-02-23	59.1000	60.0000	58.7300	59.7800	+1.116%	76,981	-12.195%
2023-02-22	58.2700	59.5200	58.2700	59.1200	+1.407%	71,494	-11.214%
2023-02-21	58.4200	58.9600	57.6800	58.3000	-0.342%	85,273	-9.966%
2023-02-17	57.5900	58.9700	57.5900	58.5000	+1.651%	63,312	-10.274%
2023-02-16	58.0300	58.0300	56.9300	57.5500	-0.964%	66,777	-8.792%
2023-02-15	57.6300	58.3100	57.3100	58.1100	+0.293%	45,541	-9.671%
2023-02-14	57.4200	58.0000	56.8800	57.9400	+0.906%	64,054	-9.406%
2023-02-13	56.9800	57.4900	56.6500	57.4200	+0.843%	57,154	-8.586%
2023-02-10	56.3800	57.4700	56.2000	56.9400	+0.123%	58,931	-7.815%
2023-02-09	56.3100	57.6000	56.3100	56.8700	+1.102%	102,138	-7.702%
2023-02-08	57.5000	57.5000	55.7800	56.2500	-2.208%	78,275	-6.684%
2023-02-07	57.6000	57.9000	56.9800	57.5200	-0.656%	70,977	-8.745%
2023-02-06	57.9600	57.9600	56.8700	57.9000	-0.890%	84,050	-9.344%
2023-02-03	58.3100	59.7600	58.0800	58.4200	-1.000%	76,683	-10.151%
2023-02-02	57.3000	59.1900	57.3000	59.0100	+1.671%	66,738	-11.049%

.dark-mode .rYFHv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYFHv7{ color: #333333; background-color: white; border: 2px solid #333333; }BIPCBROOKFIELD INFRASTRUCTURE CORP CLASS Astock TSE

BIPC
BROOKFIELD INFRASTRUCTURE CORP CLASS A
stock TSE