Brookfield Infrastructure Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	53.900	55.820	53.870	55.460	50.552	221,300
2024-08-22	53.160	54.000	53.160	53.570	48.829	146,100
2024-08-21	53.260	53.855	53.000	53.250	48.537	194,400
2024-08-20	53.490	53.640	52.700	53.140	48.437	179,700
2024-08-19	52.830	53.680	52.800	53.520	48.783	163,400
2024-08-16	52.300	52.820	51.910	52.640	47.981	78,900
2024-08-15	52.070	53.270	52.050	52.360	47.726	144,100
2024-08-14	50.940	51.690	50.570	51.560	46.997	156,100
2024-08-13	50.560	51.390	50.520	51.060	46.541	91,900
2024-08-12	50.980	51.390	50.270	50.400	45.939	143,200
2024-08-09	50.360	51.270	49.360	51.220	46.687	177,100
2024-08-08	50.600	51.250	50.220	50.370	45.912	143,400
2024-08-07	51.440	51.760	49.610	50.020	45.593	272,100
2024-08-06	51.190	51.780	50.500	50.950	46.441	325,800
2024-08-02	52.000	53.070	52.000	52.490	47.844	125,200
2024-08-01	54.420	55.560	52.510	53.450	48.719	187,200
2024-07-31	53.500	54.950	53.180	53.760	49.002	166,400
2024-07-30	52.840	53.570	52.450	53.320	48.601	120,000
2024-07-29	53.420	53.650	52.480	52.860	48.182	63,000
2024-07-26	53.500	54.000	53.310	53.550	48.811	128,200
2024-07-25	52.220	53.530	52.190	53.010	48.318	91,400
2024-07-24	53.010	53.580	52.060	52.290	47.662	122,600
2024-07-23	52.690	54.050	52.450	53.130	48.428	90,700
2024-07-22	52.510	53.200	52.040	52.740	48.072	256,200
2024-07-19	52.540	52.960	51.670	52.260	47.635	69,200
2024-07-18	53.120	54.000	52.600	52.810	48.136	105,600
2024-07-17	52.250	53.670	52.250	53.610	48.865	240,100
2024-07-16	51.300	52.620	51.040	52.400	47.762	168,700
2024-07-15	49.220	50.990	49.020	50.900	46.395	156,900
2024-07-12	49.230	49.780	49.060	49.300	44.937	310,800
2024-07-11	48.300	49.330	48.260	48.870	44.545	364,100
2024-07-10	46.400	48.180	46.270	47.660	43.442	269,000
2024-07-09	46.710	46.710	46.050	46.140	42.056	120,900
2024-07-08	46.320	46.950	46.320	46.830	42.685	151,000
2024-07-05	46.620	47.000	46.150	46.170	42.084	249,800
2024-07-04	46.060	46.900	46.060	46.460	42.348	98,500
2024-07-03	46.270	47.390	46.210	46.360	42.257	187,600
2024-07-02	45.350	46.480	45.350	46.160	42.075	185,900
2024-06-28	46.460	46.550	45.770	46.050	41.974	225,200
2024-06-27	45.660	46.490	45.350	46.300	42.202	115,700
2024-06-26	45.440	46.180	44.950	45.780	41.728	126,700
2024-06-25	45.750	45.930	45.250	45.710	41.664	221,700
2024-06-24	46.340	47.080	45.730	45.770	41.719	241,500
2024-06-21	46.680	47.140	46.160	46.240	42.148	159,900
2024-06-20	45.530	46.850	45.320	46.630	42.503	277,500
2024-06-19	45.510	45.990	45.140	45.750	41.701	67,900
2024-06-18	45.760	46.380	45.400	45.720	41.674	112,400
2024-06-17	46.030	46.215	45.200	46.030	41.956	244,300
2024-06-14	46.270	46.470	45.710	46.310	42.211	242,600
2024-06-13	46.780	47.020	46.090	46.700	42.567	197,100
2024-06-12	46.560	47.790	46.360	46.840	42.694	401,800
2024-06-11	45.190	45.940	45.130	45.430	41.409	246,400
2024-06-10	45.500	46.320	45.500	45.600	41.564	303,100
2024-06-07	46.970	46.970	45.700	46.020	41.947	305,500
2024-06-06	47.500	47.890	47.320	47.490	43.287	102,000
2024-06-05	46.970	47.740	46.830	47.480	43.278	135,600
2024-06-04	46.300	46.950	46.120	46.750	42.612	234,100
2024-06-03	47.080	47.390	46.120	46.610	42.485	276,800
2024-05-31	46.500	47.190	46.310	46.970	42.813	178,500
2024-05-30	46.910	47.700	46.600	46.800	42.152	208,800

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.6320 CAD
2026-05-29	0.6270 CAD
2026-02-27	0.6220 CAD
2025-11-28	0.6030 CAD
2025-08-29	0.5920 CAD
2025-05-30	0.5940 CAD
2025-02-28	0.6210 CAD
2024-11-29	0.5670 CAD
2024-08-30	0.5460 CAD
2024-05-31	0.5550 CAD
2024-02-28	0.5480 CAD
2023-11-29	0.5060 CAD
2023-08-30	0.5160 CAD
2023-05-30	0.5070 CAD
2023-02-27	0.5170 CAD
2022-11-29	0.4880 CAD
2022-08-30	0.4910 CAD
2022-05-30	0.0269 CAD
2022-05-27	0.6900 CAD
2022-02-25	0.6740 CAD
2021-11-29	0.6500 CAD
2021-08-30	0.6470 CAD
2021-05-28	0.0242 CAD
2021-05-27	0.6180 CAD
2021-02-25	0.6440 CAD
2020-11-27	0.6180 CAD
2020-08-28	0.6490 CAD
2020-06-30	0.6603 CAD
2020-05-28	0.6620 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.