Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	45.810	46.500	45.150	46.000	41.432	155,800
2024-03-01	45.280	45.980	44.250	45.810	41.260	99,500
2024-02-29	44.690	46.240	44.490	45.030	40.558	263,500
2024-02-28	44.990	45.030	44.270	44.360	39.954	130,600
2024-02-27	46.420	46.710	45.340	45.390	40.389	161,200
2024-02-26	48.120	48.120	46.090	46.460	41.341	252,000
2024-02-23	48.480	48.830	47.900	48.190	42.880	148,700
2024-02-22	50.200	50.200	48.190	48.300	42.978	81,600
2024-02-21	49.630	50.410	49.620	50.140	44.615	126,500
2024-02-20	48.820	49.950	48.820	49.790	44.304	152,200
2024-02-16	48.470	49.320	48.270	49.270	43.841	114,000
2024-02-15	47.630	49.240	47.630	48.840	43.458	307,600
2024-02-14	47.060	47.710	46.640	47.610	42.364	242,600
2024-02-13	48.290	48.470	46.350	46.890	41.723	356,900
2024-02-12	48.840	50.200	48.840	49.450	44.001	261,200
2024-02-09	48.310	48.860	47.880	48.860	43.476	67,800
2024-02-08	48.650	48.680	47.770	48.380	43.049	73,800
2024-02-07	49.410	49.410	48.180	48.620	43.263	150,400
2024-02-06	48.550	49.440	48.180	49.220	43.797	167,000
2024-02-05	48.170	48.780	47.360	48.640	43.280	151,400
2024-02-02	47.600	48.720	47.380	48.490	43.147	158,600
2024-02-01	48.080	48.570	46.720	48.210	42.898	118,400
2024-01-31	48.070	48.470	46.870	47.130	41.937	164,000
2024-01-30	47.640	48.140	47.390	47.920	42.640	89,600
2024-01-29	47.340	48.700	46.970	48.250	42.933	82,000
2024-01-26	48.000	48.170	46.990	47.000	41.821	74,400
2024-01-25	47.810	48.210	47.140	47.830	42.560	125,700
2024-01-24	48.870	48.920	46.790	47.010	41.830	114,500
2024-01-23	47.270	48.400	47.270	47.930	42.649	114,700
2024-01-22	46.900	47.920	46.720	47.310	42.097	122,800
2024-01-19	45.930	46.670	45.240	46.570	41.439	136,800
2024-01-18	45.840	46.280	45.460	45.990	40.922	132,800
2024-01-17	46.420	46.550	45.140	45.760	40.718	257,500
2024-01-16	46.800	47.610	46.450	47.210	42.008	151,500
2024-01-15	47.050	47.770	46.900	47.360	42.142	43,400
2024-01-12	47.980	48.510	46.630	46.880	41.714	104,600
2024-01-11	48.480	48.480	46.770	47.490	42.257	135,400
2024-01-10	47.410	48.530	47.110	48.160	42.853	122,100
2024-01-09	47.940	48.030	46.620	47.280	42.070	136,200
2024-01-08	46.540	48.650	46.270	48.450	43.111	133,700
2024-01-05	46.190	47.040	45.760	46.500	41.376	142,600
2024-01-04	46.400	46.850	46.210	46.340	41.234	76,700
2024-01-03	46.810	46.990	46.340	46.450	41.332	80,000
2024-01-02	46.420	48.160	46.420	47.050	41.866	105,500
2023-12-29	46.590	46.870	46.120	46.740	41.590	124,800
2023-12-28	46.340	46.850	46.190	46.790	41.634	75,400
2023-12-27	47.250	47.700	46.645	46.680	41.536	129,100
2023-12-22	47.140	48.000	47.080	47.250	42.044	155,900
2023-12-21	46.460	47.490	46.440	47.260	42.053	183,100
2023-12-20	46.400	47.330	46.250	46.330	41.225	206,200
2023-12-19	46.790	47.880	46.200	46.560	41.430	179,000
2023-12-18	46.260	46.950	45.820	46.580	41.447	248,000
2023-12-15	48.350	48.350	46.370	46.700	41.554	299,600
2023-12-14	46.260	48.180	46.260	48.160	42.853	450,300
2023-12-13	44.500	45.640	43.300	45.550	40.531	186,400
2023-12-12	44.570	44.610	43.420	44.390	39.499	113,200
2023-12-11	44.350	44.710	43.970	44.660	39.739	280,700
2023-12-08	44.010	44.820	44.010	44.560	39.650	96,200
2023-12-07	43.770	44.320	43.380	44.220	39.347	190,600
2023-12-06	43.150	44.160	43.105	43.820	38.992	175,700

← NewerPage 12 of 21 · 1,255 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.