Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	47.610	47.850	46.670	46.960	42.296	415,000
2024-05-28	48.760	49.080	47.870	48.230	43.440	338,600
2024-05-27	48.490	49.170	48.490	48.870	44.017	125,400
2024-05-24	48.150	48.680	47.580	48.520	43.701	156,300
2024-05-23	48.970	49.090	47.650	48.070	43.296	420,000
2024-05-22	48.080	49.050	47.950	48.950	44.089	158,600
2024-05-21	48.330	48.380	47.830	48.350	43.548	226,200
2024-05-17	47.600	48.480	47.270	48.390	43.584	264,900
2024-05-16	47.020	47.620	47.000	47.580	42.855	108,000
2024-05-15	46.780	47.700	46.550	47.020	42.350	219,200
2024-05-14	47.470	47.540	46.260	46.410	41.801	245,200
2024-05-13	47.850	47.890	46.810	47.010	42.341	178,400
2024-05-10	48.010	48.240	46.920	47.480	42.765	193,400
2024-05-09	46.940	47.990	46.940	47.800	43.053	144,200
2024-05-08	46.390	47.330	46.110	46.920	42.260	373,800
2024-05-07	46.570	46.880	46.050	46.550	41.927	250,100
2024-05-06	45.760	46.550	45.760	46.200	41.612	330,900
2024-05-03	45.220	45.840	45.130	45.640	41.107	246,000
2024-05-02	43.290	44.660	42.930	44.510	40.090	298,700
2024-05-01	42.070	43.670	40.390	42.970	38.702	358,000
2024-04-30	42.110	42.520	41.850	41.940	37.775	223,200
2024-04-29	42.740	43.200	42.280	42.580	38.351	173,200
2024-04-26	43.350	43.350	42.570	42.790	38.540	168,500
2024-04-25	43.120	43.320	42.550	43.180	38.892	190,100
2024-04-24	43.320	43.610	42.830	43.520	39.198	180,700
2024-04-23	42.890	43.800	42.870	43.230	38.937	151,000
2024-04-22	42.560	43.570	42.320	42.910	38.648	148,500
2024-04-19	41.000	42.520	41.000	42.430	38.216	170,000
2024-04-18	40.860	41.430	40.590	41.160	37.072	209,400
2024-04-17	40.160	41.410	39.900	40.880	36.820	318,400
2024-04-16	40.680	40.680	39.420	39.930	35.964	389,900
2024-04-15	41.410	41.550	40.110	40.490	36.469	436,400
2024-04-12	42.050	42.570	41.170	41.400	37.288	234,400
2024-04-11	43.300	43.570	42.350	42.380	38.171	255,900
2024-04-10	44.750	44.760	43.090	43.400	39.090	330,800
2024-04-09	45.670	46.160	45.250	45.510	40.990	143,200
2024-04-08	45.990	45.990	45.010	45.370	40.864	145,100
2024-04-05	44.720	45.820	44.520	45.770	41.224	141,300
2024-04-04	45.640	45.845	44.740	44.750	40.306	212,600
2024-04-03	46.730	47.300	45.080	45.320	40.819	175,300
2024-04-02	47.850	47.850	46.410	47.240	42.548	220,600
2024-04-01	48.940	48.940	47.970	48.380	43.575	86,100
2024-03-28	47.790	49.120	47.590	48.800	43.953	142,100
2024-03-27	46.610	47.990	46.610	47.730	42.990	110,100
2024-03-26	46.500	47.355	46.250	46.490	41.873	164,700
2024-03-25	46.480	46.680	46.110	46.440	41.828	247,000
2024-03-22	46.650	47.000	46.160	46.580	41.954	185,000
2024-03-21	46.690	47.200	46.160	46.640	42.008	130,700
2024-03-20	45.260	46.740	45.260	46.390	41.783	183,100
2024-03-19	45.040	46.220	44.820	45.660	41.125	197,800
2024-03-18	45.880	45.880	45.000	45.110	40.630	221,900
2024-03-15	44.890	46.250	44.650	45.930	41.369	606,600
2024-03-14	46.370	46.370	44.500	44.780	40.333	571,300
2024-03-13	46.110	46.800	45.830	45.960	41.396	134,100
2024-03-12	46.430	47.250	45.970	46.100	41.522	181,300
2024-03-11	47.330	47.660	46.000	46.760	42.116	206,600
2024-03-08	46.720	48.180	46.700	47.620	42.891	108,100
2024-03-07	47.160	47.420	46.240	46.690	42.053	146,800
2024-03-06	47.240	47.460	45.910	46.740	42.098	96,800
2024-03-05	46.000	46.610	45.770	46.570	41.945	126,100

← NewerPage 11 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.