Dark

BIPCCT
Brookfield Infrastructure Corp - Class A (Subordinate Share)
stock TSE

Inactive

Jun 10, 2022

58.81CAD+0.091%(+0.05)111,164

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	58.3333	58.9933	58.1533	58.8133	+0.091%	111,164	0.000%
2022-06-09	57.5867	59.0267	57.5867	58.7600	+1.264%	239,376	+0.091%
2022-06-08	58.3800	58.3867	57.5333	58.0267	-0.798%	129,153	+1.356%
2022-06-07	58.3400	58.6300	57.6933	58.4933	+0.263%	130,832	+0.547%
2022-06-06	59.3333	59.3333	57.9100	58.3400	-1.685%	229,661	+0.811%
2022-06-03	59.9067	59.9200	59.1600	59.3400	-1.319%	140,654	-0.888%
2022-06-02	59.2667	60.4267	59.2533	60.1333	+1.110%	153,912	-2.195%
2022-06-01	59.8533	59.8600	58.6933	59.4733	-0.346%	160,199	-1.110%
2022-05-31	61.5867	61.5867	59.3667	59.6800	-3.085%	247,431	-1.452%
2022-05-30	61.2667	61.7867	60.7600	61.5800	+0.293%	42,429	-4.493%
2022-05-27	62.3667	62.6267	61.0600	61.4000	-1.550%	105,248	-4.213%
2022-05-26	64.2533	64.3333	62.3400	62.3667	-2.623%	170,877	-5.698%
2022-05-25	64.6667	65.6533	63.9133	64.0467	-1.061%	177,830	-8.171%
2022-05-24	62.8000	64.8533	62.8000	64.7333	+5.360%	278,759	-9.145%
2022-05-20	60.8067	61.6133	60.5067	61.4400	+1.197%	82,914	-4.275%
2022-05-19	60.6800	61.4200	60.5133	60.7133	-0.860%	116,937	-3.129%
2022-05-18	61.4933	61.8000	60.7200	61.2400	-0.831%	137,081	-3.963%
2022-05-17	61.5867	62.1200	60.9000	61.7533	+1.501%	136,190	-4.761%
2022-05-16	60.3733	61.5267	59.7867	60.8400	+1.108%	144,656	-3.331%
2022-05-13	59.4667	61.0667	59.4667	60.1733	+1.007%	208,616	-2.260%
2022-05-12	59.1200	59.5800	58.6533	59.5733	-0.179%	157,013	-1.276%
2022-05-11	59.0933	60.3133	58.8200	59.6800	+0.404%	135,531	-1.452%
2022-05-10	60.6267	61.2533	58.4600	59.4400	-1.175%	203,568	-1.054%
2022-05-09	59.6133	60.3333	59.0000	60.1467	-0.342%	174,914	-2.217%
2022-05-06	59.1200	60.4867	59.1200	60.3533	+1.207%	164,121	-2.552%
2022-05-05	61.1667	61.1667	59.0200	59.6333	-2.751%	162,068	-1.375%
2022-05-04	61.2533	61.5000	59.4133	61.3200	+2.393%	185,874	-4.088%
2022-05-03	59.6800	60.3533	59.3267	59.8867	+0.346%	263,042	-1.792%
2022-05-02	60.7667	60.9333	58.9800	59.6800	-1.788%	149,403	-1.452%
2022-04-29	61.8933	61.8933	60.5733	60.7667	-2.252%	202,056	-3.215%
2022-04-28	61.8333	63.1200	61.3800	62.1667	+1.260%	229,635	-5.394%
2022-04-27	61.8400	62.5600	61.0867	61.3933	-1.053%	199,992	-4.202%
2022-04-26	63.5933	63.5933	61.0333	62.0467	-2.463%	241,631	-5.211%
2022-04-25	63.6267	63.7467	62.0533	63.6133	-0.334%	155,705	-7.546%
2022-04-22	64.7067	65.0000	63.7200	63.8267	-1.085%	125,840	-7.855%
2022-04-21	65.6067	65.6533	64.2400	64.5267	-1.646%	171,024	-8.854%
2022-04-20	66.2667	66.9800	65.6067	65.6067	-0.856%	212,973	-10.355%
2022-04-19	65.6333	67.1800	65.6333	66.1733	+0.242%	168,542	-11.122%
2022-04-18	65.8667	66.2333	64.7000	66.0133	+0.283%	176,016	-10.907%
2022-04-14	63.5867	66.3133	63.5267	65.8267	+3.469%	232,656	-10.654%
2022-04-13	63.3667	63.9200	63.1200	63.6200	+0.601%	110,664	-7.555%
2022-04-12	63.4067	64.4000	63.0933	63.2400	-0.011%	213,518	-7.000%
2022-04-11	63.9933	64.0467	62.8533	63.2467	-1.577%	123,752	-7.010%
2022-04-08	64.0000	64.8267	63.6733	64.2600	+0.763%	170,810	-8.476%
2022-04-07	63.0467	63.8000	62.6533	63.7733	+1.227%	97,515	-7.778%
2022-04-06	63.1667	63.4867	62.5600	63.0000	-0.505%	152,445	-6.646%
2022-04-05	63.8400	65.0533	63.3200	63.3200	-1.381%	103,358	-7.117%
2022-04-04	64.0000	64.4533	62.7200	64.2067	+0.114%	139,559	-8.400%
2022-04-01	63.3400	64.1333	63.0667	64.1333	+1.972%	148,271	-8.295%
2022-03-31	63.1400	63.4667	62.8133	62.8933	-0.433%	164,729	-6.487%
2022-03-30	62.9400	63.1667	62.3000	63.1667	+0.467%	109,569	-6.892%
2022-03-29	62.5733	63.1200	62.0667	62.8733	+0.640%	123,896	-6.457%
2022-03-28	61.6733	62.5400	61.6733	62.4733	+1.748%	178,776	-5.859%
2022-03-25	60.2467	61.5667	60.2467	61.4000	+1.398%	124,677	-4.213%
2022-03-24	58.9600	60.5933	58.5733	60.5533	+2.691%	178,974	-2.874%
2022-03-23	60.0800	60.2733	58.9067	58.9667	-2.190%	96,855	-0.260%
2022-03-22	60.2933	60.4533	59.6000	60.2867	+0.881%	105,614	-2.444%
2022-03-21	59.3333	60.3667	59.1867	59.7600	+1.197%	113,580	-1.584%
2022-03-18	58.9600	59.9000	58.8800	59.0533	+0.260%	276,147	-0.406%
2022-03-17	58.9867	59.5267	58.4200	58.9000	-0.192%	172,053	-0.147%
2022-03-16	59.2667	59.7800	58.6133	59.0133	-0.090%	174,335	-0.339%
2022-03-15	59.1533	59.7200	58.2733	59.0667	-0.606%	205,877	-0.429%
2022-03-14	60.3267	60.9400	59.1800	59.4267	-1.285%	161,205	-1.032%
2022-03-11	60.6667	60.6667	60.0800	60.2000	-0.474%	119,454	-2.303%
2022-03-10	61.2200	61.2200	60.1400	60.4867	-1.690%	105,638	-2.767%
2022-03-09	61.7667	62.0667	60.9200	61.5267	+0.174%	164,232	-4.410%
2022-03-08	61.1400	63.0467	61.1400	61.4200	+0.557%	283,364	-4.244%
2022-03-07	59.0267	61.1133	58.6533	61.0800	+3.514%	181,428	-3.711%
2022-03-04	59.9400	60.1133	58.5067	59.0067	-1.502%	130,760	-0.328%
2022-03-03	60.6600	60.6667	59.7467	59.9067	-0.178%	365,385	-1.825%
2022-03-02	60.0000	60.7533	59.7800	60.0133	+0.211%	221,943	-2.000%
2022-03-01	59.6800	60.5333	59.2333	59.8867	+0.515%	198,825	-1.792%
2022-02-28	59.3667	59.7600	59.0267	59.5800	+0.619%	1,067,744	-1.287%
2022-02-25	59.1867	59.4733	58.9733	59.2133	-0.101%	229,031	-0.676%
2022-02-24	56.9600	59.2933	56.9200	59.2733	+2.834%	424,095	-0.776%
2022-02-23	57.9867	58.1667	57.4933	57.6400	-0.196%	283,518	+2.036%
2022-02-22	57.6400	57.9333	57.1467	57.7533	+0.197%	277,265	+1.835%
2022-02-18	56.9867	57.9133	56.7667	57.6400	+1.253%	204,812	+2.036%
2022-02-17	56.4867	57.5200	56.3667	56.9267	+0.625%	108,735	+3.314%
2022-02-16	56.9133	57.0467	56.1733	56.5733	-0.597%	101,543	+3.959%
2022-02-15	57.2133	57.5800	56.5933	56.9133	+0.152%	121,340	+3.338%
2022-02-14	57.2667	57.4533	56.4733	56.8267	-0.548%	130,488	+3.496%
2022-02-11	57.8867	58.2133	56.6933	57.1400	-1.290%	173,547	+2.928%
2022-02-10	57.8133	58.7333	57.4267	57.8867	+0.626%	322,089	+1.601%
2022-02-09	57.4600	57.5400	56.9200	57.5267	+1.030%	169,922	+2.237%
2022-02-08	57.6667	58.1267	56.8667	56.9400	-1.180%	134,972	+3.290%
2022-02-07	56.9600	57.8333	56.5200	57.6200	+1.289%	110,085	+2.071%
2022-02-04	56.3133	57.1933	55.5733	56.8867	+0.947%	102,924	+3.387%
2022-02-03	56.6000	56.6933	56.0000	56.3533	-0.354%	103,928	+4.365%
2022-02-02	57.0667	58.5200	56.4333	56.5533	-0.388%	381,117	+3.996%
2022-02-01	55.9533	57.0500	55.9533	56.7733	+1.008%	202,320	+3.593%
2022-01-31	55.3333	56.5933	55.0733	56.2067	+2.580%	175,092	+4.638%
2022-01-27	56.6667	57.0600	54.4733	54.7933	-2.073%	159,782	+7.337%
2022-01-26	55.5133	56.9933	55.3200	55.9533	+1.770%	210,353	+5.111%
2022-01-25	54.2867	55.7200	53.4733	54.9800	-0.302%	142,643	+6.972%
2022-01-24	53.8867	55.1467	53.4467	55.1467	+0.218%	147,908	+6.649%
2022-01-21	54.7733	55.3533	53.9667	55.0267	-0.205%	384,111	+6.881%
2022-01-20	53.7600	55.6400	53.7600	55.1400	+2.937%	131,615	+6.662%
2022-01-19	54.3000	54.6667	53.5133	53.5667	-1.326%	157,004	+9.795%
2022-01-18	55.3733	55.3733	53.8267	54.2867	-2.350%	131,190	+8.338%
2022-01-17	55.7000	55.9000	55.4667	55.5933	-0.263%	46,070	+5.792%
2022-01-14	54.5400	55.8133	54.1800	55.7400	+2.200%	194,076	+5.514%
2022-01-13	54.3933	54.8867	54.0400	54.5400	+0.405%	149,709	+7.835%
2022-01-12	55.1467	55.5200	54.2067	54.3200	-1.499%	141,020	+8.272%
2022-01-11	54.7933	55.4800	54.4467	55.1467	+0.340%	103,946	+6.649%
2022-01-10	54.1733	55.3333	53.9067	54.9600	+1.253%	129,888	+7.011%
2022-01-07	54.1067	54.6400	53.6267	54.2800	+0.061%	84,879	+8.352%
2022-01-06	55.6867	55.9867	54.2467	54.2467	-2.597%	112,826	+8.418%
2022-01-05	57.0800	57.2467	55.5667	55.6933	-2.429%	112,598	+5.602%
2022-01-04	57.8667	58.5533	57.0200	57.0800	-0.822%	125,949	+3.037%
2021-12-31	56.4933	57.6267	56.0600	57.5533	+1.973%	105,339	+2.189%
2021-12-30	56.9133	57.4000	56.4200	56.4400	-1.237%	108,257	+4.205%
2021-12-29	57.6667	57.8667	56.9200	57.1467	-0.637%	133,196	+2.916%
2021-12-24	57.1333	57.6000	57.1333	57.5133	+0.162%	21,773	+2.260%
2021-12-23	57.0000	57.6467	56.8333	57.4200	+0.937%	126,492	+2.427%
2021-12-22	56.4267	56.9400	56.1600	56.8867	+0.661%	87,381	+3.387%
2021-12-21	55.6867	56.8867	55.6867	56.5133	+1.484%	103,521	+4.070%
2021-12-20	56.1733	56.2867	55.1333	55.6867	-1.845%	187,116	+5.615%
2021-12-17	56.2667	57.0333	56.0867	56.7333	+0.532%	293,772	+3.666%
2021-12-16	56.1667	56.9467	56.1667	56.4333	+0.403%	194,844	+4.217%
2021-12-15	55.5800	56.3200	55.1133	56.2067	+0.657%	223,307	+4.638%
2021-12-14	54.0000	56.1333	53.9600	55.8400	+2.798%	427,626	+5.325%
2021-12-13	53.7200	54.4467	53.3733	54.3200	+1.104%	204,435	+8.272%
2021-12-10	53.3333	53.7467	52.8267	53.7267	+1.231%	228,654	+9.468%
2021-12-09	52.3333	53.2200	52.0067	53.0733	+1.466%	255,930	+10.815%
2021-12-08	51.9867	52.3267	51.4400	52.3067	-0.191%	175,323	+12.439%
2021-12-07	51.4733	52.4667	51.4733	52.4067	+1.879%	158,361	+12.225%
2021-12-06	51.3933	52.0267	51.1000	51.4400	+0.234%	189,141	+14.334%
2021-12-03	50.2200	51.3667	50.1600	51.3200	+1.745%	352,700	+14.601%
2021-12-02	50.0200	50.9000	50.0200	50.4400	+1.069%	180,909	+16.601%
2021-12-01	50.6733	51.4867	49.5867	49.9067	-0.821%	221,243	+17.847%
2021-11-30	51.2667	51.3333	50.0533	50.3200	-2.782%	385,004	+16.879%
2021-11-29	50.8400	52.0600	50.3067	51.7600	+2.010%	393,539	+13.627%
2021-11-26	50.7533	51.0333	50.0467	50.7400	-0.705%	182,424	+15.911%
2021-11-25	50.9400	51.2733	50.9133	51.1000	-0.312%	69,890	+15.095%
2021-11-24	49.9933	51.8867	49.9933	51.2600	+2.356%	263,915	+14.735%
2021-11-23	49.2067	50.1800	49.0000	50.0800	+2.260%	229,866	+17.439%
2021-11-22	51.0333	51.3333	48.9067	48.9733	-4.943%	580,254	+20.093%
2021-11-19	51.7667	52.5467	50.9267	51.5200	-1.227%	309,131	+14.156%
2021-11-18	51.0800	52.2867	50.9533	52.1600	+2.288%	312,180	+12.756%
2021-11-17	51.3333	51.6533	50.6400	50.9933	-0.520%	215,393	+15.335%
2021-11-16	52.4867	52.6267	51.2000	51.2600	-2.151%	336,362	+14.735%
2021-11-15	52.3533	52.7467	52.1533	52.3867	-0.368%	150,569	+12.268%
2021-11-12	52.8200	53.2000	52.3600	52.5800	-0.454%	226,061	+11.855%
2021-11-11	53.1267	53.5400	52.2533	52.8200	-2.462%	265,148	+11.347%
2021-11-10	53.5667	54.4533	53.5467	54.1533	+1.095%	186,627	+8.605%
2021-11-09	54.5600	54.6667	53.2000	53.5667	-1.278%	361,326	+9.795%
2021-11-08	52.6800	54.6267	52.2733	54.2600	+4.199%	578,870	+8.392%
2021-11-05	52.3200	53.0000	51.8800	52.0733	+0.463%	180,762	+12.943%
2021-11-04	51.6667	52.7667	51.0667	51.8333	-0.537%	445,346	+13.466%
2021-11-03	51.8333	52.3133	50.3800	52.1133	+0.786%	996,944	+12.857%
2021-11-02	50.9200	51.8600	50.9200	51.7067	+1.651%	664,823	+13.744%
2021-11-01	50.1467	51.2333	49.7833	50.8667	+1.706%	492,020	+15.622%
2021-10-29	51.4800	51.5000	49.3333	50.0133	-2.546%	432,873	+17.595%
2021-10-28	51.4800	52.2000	51.1400	51.3200	-0.298%	685,538	+14.601%
2021-10-27	50.7667	51.5367	50.7667	51.4733	+1.339%	332,738	+14.260%
2021-10-26	49.9200	50.9867	49.8667	50.7933	+2.008%	123,236	+15.789%
2021-10-25	50.1200	50.4000	49.5133	49.7933	-0.533%	172,022	+18.115%
2021-10-22	49.4600	50.5133	49.2467	50.0600	+1.555%	153,035	+17.486%
2021-10-21	49.1333	49.3800	48.9933	49.2933	+0.695%	288,354	+19.313%
2021-10-20	49.0667	49.2200	48.9533	48.9533	-0.231%	184,001	+20.142%
2021-10-19	48.9867	49.1133	48.7933	49.0667	+0.163%	126,767	+19.864%
2021-10-18	49.3533	49.4733	48.8333	48.9867	-0.930%	116,880	+20.060%
2021-10-15	49.4400	50.0000	49.2933	49.4467	+0.230%	118,443	+18.943%
2021-10-14	49.1600	49.4667	48.8267	49.3333	+1.038%	127,179	+19.216%
2021-10-13	49.0000	49.2333	48.6667	48.8267	-0.232%	173,997	+20.453%
2021-10-12	48.9933	49.2800	48.7267	48.9400	+0.562%	93,752	+20.174%
2021-10-08	49.3200	49.5000	48.6667	48.6667	-1.431%	323,379	+20.849%
2021-10-07	49.4067	49.7267	49.2200	49.3733	+0.325%	205,733	+19.120%
2021-10-06	49.2467	49.5600	48.6133	49.2133	-0.686%	246,611	+19.507%
2021-10-05	50.0200	50.1067	49.2067	49.5533	-0.880%	237,903	+18.687%
2021-10-04	49.9333	50.2667	49.3733	49.9933	-0.293%	124,653	+17.642%
2021-10-01	50.7733	50.7733	49.6667	50.1400	-0.948%	223,439	+17.298%
2021-09-30	50.0000	50.8333	49.9800	50.6200	+1.307%	155,139	+16.186%
2021-09-29	49.6067	50.1933	49.6000	49.9667	+0.726%	279,269	+17.705%
2021-09-28	49.5067	49.7733	48.7933	49.6067	+0.337%	191,753	+18.559%
2021-09-27	49.8867	50.1800	49.3667	49.4400	-0.563%	222,162	+18.959%
2021-09-24	49.6200	50.2733	49.6200	49.7200	-0.414%	144,570	+18.289%
2021-09-23	50.3467	50.5933	49.7533	49.9267	-0.147%	159,833	+17.799%
2021-09-22	49.4200	50.5733	49.4200	50.0000	+1.543%	402,141	+17.627%
2021-09-21	49.1067	49.7600	48.7733	49.2400	+0.929%	183,057	+19.442%
2021-09-20	50.0733	50.2533	48.6067	48.7867	-3.124%	403,956	+20.552%
2021-09-17	51.1600	51.1600	50.1733	50.3600	-1.717%	634,937	+16.786%
2021-09-16	51.9067	52.0467	50.7067	51.2400	-1.208%	313,611	+14.780%
2021-09-15	51.5333	52.2133	51.2667	51.8667	+0.413%	260,315	+13.393%
2021-09-14	52.7867	52.7867	51.3933	51.6533	-1.638%	337,581	+13.862%
2021-09-13	53.0667	53.6267	52.1667	52.5133	-0.806%	381,615	+11.997%
2021-09-10	54.3267	54.6933	52.9400	52.9400	-2.660%	1,590,845	+11.094%
2021-09-09	52.1667	54.5067	52.1667	54.3867	+3.109%	934,889	+8.139%
2021-09-08	53.3533	53.7333	51.9933	52.7467	-1.112%	598,814	+11.501%
2021-09-07	53.5467	53.6333	52.3733	53.3400	-0.423%	512,391	+10.261%
2021-09-03	53.3333	54.0667	52.9067	53.5667	+0.312%	591,833	+9.795%
2021-09-02	53.2667	53.5400	53.2667	53.4000	+0.025%	504,804	+10.137%
2021-09-01	53.5000	53.6133	53.3067	53.3867	-0.212%	318,687	+10.165%
2021-08-31	52.4600	53.5933	52.3667	53.5000	+1.801%	317,772	+9.931%
2021-08-30	52.5067	52.6667	51.3800	52.5533	-0.505%	444,087	+11.912%
2021-08-27	52.6600	53.2600	52.3733	52.8200	+0.063%	329,667	+11.347%
2021-08-26	53.6000	53.6667	52.3133	52.7867	-1.296%	330,347	+11.417%
2021-08-25	54.5667	54.5667	53.2000	53.4800	-2.003%	500,826	+9.973%
2021-08-24	54.6267	55.2267	53.6533	54.5733	+0.134%	328,109	+7.769%
2021-08-23	54.2333	55.2600	53.5200	54.5000	+0.418%	299,469	+7.914%
2021-08-20	54.0000	54.5733	53.5667	54.2733	+0.481%	343,934	+8.365%
2021-08-19	53.6667	54.4467	53.4733	54.0133	+0.185%	271,794	+8.887%
2021-08-18	54.0400	54.2800	53.7000	53.9133	-0.210%	269,274	+9.089%
2021-08-17	54.0800	54.0800	53.5000	54.0267	+0.124%	314,805	+8.860%
2021-08-16	53.8133	54.0133	53.5000	53.9600	+0.397%	298,808	+8.994%
2021-08-13	54.2667	54.2667	53.5600	53.7467	-0.049%	185,412	+9.427%
2021-08-12	54.3267	54.3267	53.3867	53.7733	-0.518%	291,867	+9.373%
2021-08-11	54.2467	54.6267	53.5400	54.0533	-0.258%	212,678	+8.806%
2021-08-10	54.8000	54.8000	53.6800	54.1933	-0.258%	242,484	+8.525%
2021-08-09	53.5733	55.2333	53.3733	54.3333	+2.464%	341,114	+8.245%
2021-08-06	54.0000	54.0000	52.8933	53.0267	-1.193%	351,533	+10.913%
2021-08-05	53.7667	54.2667	53.4667	53.6667	-0.186%	399,362	+9.590%
2021-08-04	53.6333	53.9267	53.5533	53.7667	+0.037%	467,300	+9.386%
2021-08-03	54.9667	54.9733	53.5533	53.7467	-0.346%	463,674	+9.427%
2021-07-30	53.6467	54.0000	53.5467	53.9333	+0.534%	290,178	+9.048%
2021-07-29	53.9267	54.1833	53.5067	53.6467	-0.384%	383,168	+9.631%
2021-07-28	54.7067	54.7067	53.6633	53.8533	-1.368%	205,791	+9.210%
2021-07-27	55.3133	55.4667	54.0867	54.6000	-1.669%	248,403	+7.717%
2021-07-26	58.0000	58.0000	54.5067	55.5267	-5.104%	366,360	+5.919%
2021-07-23	58.5400	59.0733	57.6400	58.5133	+1.059%	76,887	+0.513%
2021-07-22	57.5267	58.5733	56.7800	57.9000	+1.212%	138,612	+1.577%
2021-07-21	57.0000	57.8333	56.9933	57.2067	+0.128%	76,229	+2.808%
2021-07-20	57.8933	58.1933	56.0467	57.1333	-1.096%	154,931	+2.940%
2021-07-19	59.6467	59.6667	56.6200	57.7667	-3.690%	219,272	+1.812%
2021-07-16	60.9667	60.9933	59.7467	59.9800	-0.717%	106,421	-1.945%
2021-07-15	62.6667	62.6667	59.6533	60.4133	-5.021%	263,741	-2.648%
2021-07-14	63.1067	64.0200	62.9133	63.6067	+0.633%	47,672	-7.536%
2021-07-13	64.4067	64.5000	63.1200	63.2067	-2.268%	67,997	-6.951%
2021-07-12	65.6867	65.6867	64.3333	64.6733	-0.605%	37,557	-9.061%
2021-07-09	65.3267	65.3267	63.4000	65.0667	-0.235%	106,188	-9.611%
2021-07-08	66.0400	66.5600	64.9667	65.2200	-1.817%	63,303	-9.823%
2021-07-06	64.6667	66.4267	64.5867	66.4267	+2.722%	81,801	-11.461%
2021-07-05	64.6667	65.1000	64.3333	64.6667	0.000%	21,477	-9.052%
2021-07-02	64.2133	65.4867	64.1000	64.6667	+3.821%	115,277	-9.052%
2021-06-30	60.3267	62.8333	60.1733	62.2867	+3.249%	140,673	-5.576%
2021-06-29	60.4067	60.8933	60.0333	60.3267	+0.199%	22,142	-2.509%
2021-06-28	60.6667	60.6667	59.2000	60.2067	-0.627%	71,304	-2.314%
2021-06-25	59.9333	61.0867	59.1867	60.5867	+1.565%	75,347	-2.927%
2021-06-24	59.8600	60.3200	58.8600	59.6533	0.000%	58,619	-1.408%
2021-06-23	60.4067	60.5333	59.4133	59.6533	-0.941%	77,622	-1.408%
2021-06-22	59.9400	60.4000	59.2800	60.2200	+0.725%	54,014	-2.336%
2021-06-21	60.2333	60.5667	59.4800	59.7867	+0.471%	50,994	-1.628%
2021-06-18	59.2200	60.6267	58.7867	59.5067	+0.484%	329,210	-1.165%
2021-06-17	58.3933	60.1400	58.3267	59.2200	+1.474%	80,748	-0.687%
2021-06-16	58.6600	59.1867	58.0733	58.3600	-0.500%	51,303	+0.777%
2021-06-15	57.0800	58.6533	57.0800	58.6533	+3.069%	68,651	+0.273%
2021-06-14	56.6667	57.9867	56.6667	56.9067	+0.554%	80,433	+3.350%
2021-06-11	55.2733	56.6733	55.2733	56.5933	+2.142%	67,380	+3.923%
2021-06-10	55.8133	56.7400	55.2600	55.4067	-0.953%	76,127	+6.148%
2021-06-09	57.7867	57.7867	55.6067	55.9400	-2.792%	206,252	+5.136%
2021-06-08	58.5467	59.0267	57.4067	57.5467	-1.909%	129,341	+2.201%
2021-06-07	58.0800	58.8400	58.0600	58.6667	+0.262%	63,110	+0.250%
2021-06-04	58.9200	59.2400	57.6533	58.5133	-0.690%	112,941	+0.513%
2021-06-03	58.4133	59.0733	56.9600	58.9200	+0.272%	191,433	-0.181%
2021-06-02	60.3267	60.3667	58.4000	58.7600	-2.844%	158,873	+0.091%
2021-06-01	57.1333	60.6800	57.1333	60.4800	+6.292%	228,135	-2.756%
2021-05-31	57.3333	57.7867	56.6867	56.9000	-1.477%	36,819	+3.363%
2021-05-28	56.5267	57.8600	56.0667	57.7533	+2.050%	113,769	+1.835%
2021-05-27	57.8200	57.8200	56.4667	56.5933	-2.627%	200,865	+3.923%
2021-05-26	56.0067	58.2333	55.9600	58.1200	+3.527%	86,309	+1.193%
2021-05-25	55.5333	56.3133	55.1600	56.1400	+2.097%	97,611	+4.762%
2021-05-21	56.4000	56.8333	54.6000	54.9867	-2.575%	72,348	+6.959%
2021-05-20	56.3267	57.1467	55.5800	56.4400	+0.786%	130,907	+4.205%
2021-05-19	55.6733	56.5133	55.5200	56.0000	-0.391%	240,680	+5.024%
2021-05-18	56.2067	56.9533	56.0000	56.2200	-0.225%	81,635	+4.613%
2021-05-17	56.6067	56.9533	56.0000	56.3467	-1.054%	80,202	+4.378%
2021-05-14	57.9333	58.3333	56.8600	56.9467	-1.465%	68,918	+3.278%
2021-05-13	56.9400	58.0533	56.7600	57.7933	+1.511%	52,331	+1.765%
2021-05-12	57.9933	57.9933	56.6000	56.9333	-2.019%	96,302	+3.302%
2021-05-11	59.2467	59.2467	57.6933	58.1067	-1.924%	91,428	+1.216%
2021-05-10	59.9467	59.9467	58.5333	59.2467	-0.991%	100,065	-0.732%
2021-05-07	58.7333	60.0267	58.4400	59.8400	+1.734%	142,997	-1.716%
2021-05-06	58.6200	59.2933	57.9800	58.8200	-0.249%	54,350	-0.011%
2021-05-05	57.8333	59.4267	57.7600	58.9667	+2.019%	96,926	-0.260%
2021-05-04	58.2067	58.9533	57.3267	57.8000	-0.630%	79,094	+1.753%
2021-05-03	58.8533	59.3533	57.6867	58.1667	-1.032%	229,743	+1.112%
2021-04-30	60.9000	61.1800	58.6733	58.7733	-3.513%	153,689	+0.068%
2021-04-29	59.9200	61.2133	59.9200	60.9133	+1.873%	110,165	-3.448%
2021-04-28	60.2733	60.7200	59.5800	59.7933	-1.048%	39,896	-1.639%
2021-04-27	60.0000	61.1333	59.6667	60.4267	+0.812%	71,322	-2.670%
2021-04-26	59.8333	60.1400	58.8200	59.9400	+0.178%	45,569	-1.880%
2021-04-23	60.3333	61.2467	59.6133	59.8333	-1.395%	78,644	-1.705%
2021-04-22	61.6667	61.6667	60.1533	60.6800	-0.979%	80,918	-3.076%
2021-04-21	62.3333	62.9933	60.7933	61.2800	-2.679%	66,849	-4.025%
2021-04-20	61.4733	63.1600	61.4733	62.9667	+1.844%	94,499	-6.596%
2021-04-19	60.8667	61.9600	60.5000	61.8267	+1.622%	84,819	-4.874%
2021-04-16	61.3800	61.8000	60.6533	60.8400	-0.610%	61,070	-3.331%
2021-04-15	61.3467	62.4733	60.8000	61.2133	+0.054%	87,224	-3.921%
2021-04-14	61.5333	62.1867	61.1800	61.1800	-0.466%	57,675	-3.868%
2021-04-13	62.0800	62.0800	61.0467	61.4667	-0.988%	41,310	-4.317%
2021-04-12	62.5067	62.8067	61.8067	62.0800	-0.342%	56,016	-5.262%
2021-04-09	61.3400	62.3667	60.8333	62.2933	+1.565%	61,181	-5.586%
2021-04-08	62.5267	62.5267	61.0333	61.3333	-0.873%	86,217	-4.109%
2021-04-07	61.8333	62.9600	61.6533	61.8733	-0.759%	103,380	-4.946%
2021-04-06	63.3333	63.3333	61.7600	62.3467	-2.339%	122,403	-5.667%
2021-04-05	64.4467	64.6267	63.6333	63.8400	-0.941%	93,752	-7.874%
2021-04-01	63.8933	64.7800	63.2600	64.4467	+0.541%	64,052	-8.741%
2021-03-31	63.6733	65.1533	63.4800	64.1000	+0.670%	136,086	-8.248%
2021-03-30	62.7933	63.8667	62.4800	63.6733	+0.983%	71,760	-7.633%
2021-03-29	62.9533	63.1133	61.1267	63.0533	+0.159%	80,441	-6.724%
2021-03-26	61.3267	62.9533	60.2133	62.9533	+3.769%	107,397	-6.576%
2021-03-25	60.2600	61.3267	58.8667	60.6667	+0.675%	114,170	-3.055%
2021-03-24	58.7667	62.2133	58.7667	60.2600	+2.763%	119,690	-2.401%
2021-03-23	58.2133	58.7733	57.4933	58.6400	+0.733%	113,748	+0.296%
2021-03-22	58.7800	58.8867	58.0267	58.2133	-1.311%	64,424	+1.031%
2021-03-19	58.2133	58.9867	57.2000	58.9867	+2.396%	463,278	-0.294%
2021-03-18	60.0067	60.0933	57.2333	57.6067	-4.803%	100,296	+2.095%
2021-03-17	59.9200	60.7867	58.9733	60.5133	+0.889%	55,157	-2.809%
2021-03-16	60.8667	61.0133	59.6733	59.9800	-1.435%	83,058	-1.945%
2021-03-15	63.4267	63.4267	60.1933	60.8533	-3.845%	115,131	-3.352%
2021-03-12	62.9267	63.7067	62.3333	63.2867	+0.786%	97,331	-7.068%
2021-03-11	61.3867	63.4000	61.3867	62.7933	+2.492%	101,166	-6.338%
2021-03-10	60.7400	62.0867	60.3933	61.2667	+1.078%	107,457	-4.004%
2021-03-09	59.3400	61.4267	59.2133	60.6133	+2.215%	141,426	-2.970%
2021-03-08	59.1400	60.6200	58.3000	59.3000	+0.440%	146,630	-0.821%
2021-03-05	57.6000	59.0400	56.9600	59.0400	+2.643%	120,629	-0.384%
2021-03-04	57.2600	58.1933	56.6467	57.5200	+0.995%	126,134	+2.248%
2021-03-03	57.4000	57.4000	56.1133	56.9533	-0.210%	112,160	+3.266%
2021-03-02	56.8267	57.2200	56.5267	57.0733	+0.340%	132,416	+3.049%
2021-03-01	56.3400	57.4333	56.3400	56.8800	+0.732%	73,364	+3.399%
2021-02-26	55.0867	57.0467	55.0400	56.4667	+2.505%	160,512	+4.156%
2021-02-25	53.8600	55.3467	53.1667	55.0867	+1.987%	125,774	+6.765%
2021-02-24	52.9600	54.5533	52.6133	54.0133	+1.771%	105,662	+8.887%
2021-02-23	52.1200	53.9867	51.8000	53.0733	+1.829%	201,446	+10.815%
2021-02-22	52.1267	52.2800	51.3333	52.1200	+0.592%	113,267	+12.842%
2021-02-19	50.9133	51.9533	50.9133	51.8133	+1.714%	66,368	+13.510%
2021-02-18	50.5200	51.2467	50.4200	50.9400	-0.222%	66,669	+15.456%
2021-02-17	51.5800	51.5800	50.4800	51.0533	-0.507%	65,310	+15.200%
2021-02-16	50.5733	51.4000	50.0933	51.3133	+1.544%	111,164	+14.616%
2021-02-12	52.6667	52.6733	49.5400	50.5333	-3.415%	146,972	+16.385%
2021-02-11	53.0000	53.0000	51.0733	52.3200	-1.863%	245,057	+12.411%
2021-02-10	53.7933	53.9133	52.4867	53.3133	-0.621%	103,686	+10.316%
2021-02-09	53.3333	53.7933	52.6933	53.6467	0.000%	100,461	+9.631%
2021-02-08	55.4333	56.2133	53.0600	53.6467	-3.675%	126,393	+9.631%
2021-02-05	56.8400	57.5267	55.3867	55.6933	-1.288%	128,274	+5.602%
2021-02-04	55.7867	56.5333	55.0000	56.4200	+2.112%	122,174	+4.242%
2021-02-03	56.3333	56.4333	55.2000	55.2533	-1.027%	133,166	+6.443%
2021-02-02	58.2467	58.2467	55.6000	55.8267	-4.155%	96,347	+5.350%
2021-02-01	57.2467	58.9333	56.6467	58.2467	+1.747%	67,715	+0.973%
2021-01-29	55.8267	57.3333	55.4133	57.2467	+1.766%	68,129	+2.737%
2021-01-28	54.6667	56.5133	54.6667	56.2533	+2.155%	90,869	+4.551%
2021-01-27	54.6200	55.0667	53.8000	55.0667	-0.554%	104,948	+6.804%
2021-01-26	56.8600	57.4933	55.1200	55.3733	-2.649%	58,473	+6.212%
2021-01-25	58.2467	59.1933	56.7467	56.8800	-2.346%	76,473	+3.399%
2021-01-22	57.0867	58.4067	56.8733	58.2467	+1.605%	36,366	+0.973%
2021-01-21	57.7067	57.8333	56.0600	57.3267	-1.161%	66,485	+2.593%
2021-01-20	58.1267	58.5533	56.8133	58.0000	-0.218%	43,937	+1.402%
2021-01-19	57.3333	58.8733	56.8333	58.1267	+2.396%	85,404	+1.181%
2021-01-18	57.3000	57.4667	56.7667	56.7667	-0.398%	36,248	+3.605%
2021-01-15	55.6200	57.2733	55.0667	56.9933	+2.469%	57,113	+3.193%
2021-01-14	57.1667	57.1667	54.9133	55.6200	-2.055%	79,109	+5.741%
2021-01-13	56.1533	57.2800	55.5000	56.7867	+1.902%	55,599	+3.569%
2021-01-12	56.5000	56.6667	55.4933	55.7267	-0.595%	70,863	+5.539%
2021-01-11	55.2000	56.5067	55.0800	56.0600	+1.374%	99,932	+4.911%
2021-01-08	54.6800	55.9600	54.3333	55.3000	+0.876%	87,974	+6.353%
2021-01-07	56.0000	56.1600	53.3333	54.8200	-1.768%	193,845	+7.284%
2021-01-06	59.3000	59.6133	55.5200	55.8067	-5.944%	195,173	+5.388%
2021-01-05	60.1733	60.6133	59.2667	59.3333	-1.001%	107,237	-0.876%
2021-01-04	61.2533	62.0000	59.6000	59.9333	-2.484%	90,369	-1.869%
2020-12-31	61.3867	62.2200	61.0000	61.4600	-0.162%	44,558	-4.306%
2020-12-30	61.2667	61.8400	60.7867	61.5600	+0.512%	71,292	-4.462%
2020-12-29	62.3867	62.7800	61.0267	61.2467	-2.556%	75,077	-3.973%
2020-12-24	62.2800	62.9200	61.5333	62.8533	+0.899%	45,788	-6.428%
2020-12-23	61.0000	62.5533	60.5467	62.2933	+3.328%	105,896	-5.586%
2020-12-22	59.0800	61.1400	58.8400	60.2867	+2.042%	98,783	-2.444%
2020-12-21	58.3067	59.1533	57.2067	59.0800	+0.773%	146,700	-0.451%
2020-12-18	59.2533	59.4533	58.4200	58.6267	-0.801%	117,029	+0.318%
2020-12-17	58.0133	59.6267	58.0133	59.1000	+1.651%	178,758	-0.485%
2020-12-16	58.0000	58.5933	57.3200	58.1400	+1.008%	71,459	+1.158%

.dark-mode .f2ljRv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2ljRv{ color: #333333; background-color: white; border: 2px solid #333333; }BIPCCTBrookfield Infrastructure Corp - Class A (Subordinate Share)stock TSE

BIPCCT
Brookfield Infrastructure Corp - Class A (Subordinate Share)
stock TSE