Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	44.620	44.660	42.930	43.140	38.386	297,100
2023-12-04	43.820	45.210	43.700	44.600	39.686	214,800
2023-12-01	42.290	44.790	42.200	44.380	39.490	291,600
2023-11-30	42.520	42.520	41.000	42.170	37.523	254,800
2023-11-29	43.440	43.790	42.170	42.680	37.977	203,200
2023-11-28	43.150	44.110	43.150	43.430	38.194	235,600
2023-11-27	43.600	43.870	43.020	43.360	38.133	102,000
2023-11-24	43.600	43.970	43.270	43.540	38.291	79,600
2023-11-23	43.510	43.990	43.510	43.750	38.476	40,200
2023-11-22	42.950	43.900	42.850	43.430	38.194	195,000
2023-11-21	43.400	43.600	42.550	42.900	37.728	125,600
2023-11-20	43.750	44.270	42.990	43.710	38.441	157,800
2023-11-17	43.750	44.100	43.270	43.490	38.247	169,100
2023-11-16	43.550	43.920	43.000	43.710	38.441	256,200
2023-11-15	41.940	43.620	41.940	43.510	38.265	194,200
2023-11-14	41.490	42.250	40.930	41.970	36.910	366,100
2023-11-13	40.730	40.980	40.040	40.250	35.398	185,600
2023-11-10	41.020	41.440	40.250	40.850	35.925	301,600
2023-11-09	42.810	42.880	40.880	41.000	36.057	171,100
2023-11-08	41.090	42.840	41.020	42.750	37.596	181,600
2023-11-07	42.280	42.350	40.990	41.250	36.277	286,200
2023-11-06	41.880	42.850	41.760	42.540	37.412	184,200
2023-11-03	43.020	43.250	41.200	41.870	36.822	244,100
2023-11-02	40.210	42.790	40.100	42.250	37.157	453,500
2023-11-01	36.010	39.480	36.000	39.410	34.659	440,500
2023-10-31	35.990	36.220	35.430	35.710	31.405	303,000
2023-10-30	36.070	36.870	35.310	36.030	31.686	304,400
2023-10-27	37.200	37.340	35.580	35.970	31.634	336,400
2023-10-26	38.000	38.830	37.320	37.420	32.909	372,500
2023-10-25	40.000	40.410	37.400	38.000	33.419	430,200
2023-10-24	40.670	41.070	40.080	40.210	35.362	259,000
2023-10-23	40.270	41.500	40.270	40.380	35.512	139,400
2023-10-20	40.090	40.750	39.980	40.730	35.820	247,600
2023-10-19	41.430	41.570	39.780	40.120	35.283	206,700
2023-10-18	41.800	41.940	40.950	41.570	36.559	167,800
2023-10-17	41.910	42.730	41.770	41.840	36.796	153,200
2023-10-16	42.330	42.720	41.030	41.920	36.866	372,300
2023-10-13	45.980	45.980	42.070	42.300	37.201	319,100
2023-10-12	46.380	46.410	45.460	45.660	40.155	114,800
2023-10-11	46.260	46.730	45.960	46.410	40.815	124,100
2023-10-10	45.190	46.170	45.130	45.980	40.437	140,100
2023-10-06	45.780	46.080	43.850	45.490	40.006	503,000
2023-10-05	45.630	47.030	45.580	46.210	40.639	517,400
2023-10-04	45.200	45.830	44.650	45.740	40.226	165,200
2023-10-03	45.030	45.550	44.840	45.190	39.742	149,000
2023-10-02	47.990	48.100	45.040	45.540	40.050	202,500
2023-09-29	49.250	49.470	47.790	48.020	42.231	215,300
2023-09-28	48.310	49.080	47.720	48.840	42.952	1,001,900
2023-09-27	50.680	51.000	47.745	48.110	42.310	531,700
2023-09-26	50.580	50.860	50.160	50.570	44.474	107,600
2023-09-25	50.470	50.920	50.460	50.620	44.518	63,900
2023-09-22	50.100	50.740	49.950	50.560	44.465	120,500
2023-09-21	49.500	50.520	49.500	50.050	44.016	116,900
2023-09-20	50.310	50.400	49.690	49.980	43.955	110,900
2023-09-19	50.730	50.835	50.090	50.130	44.087	113,400
2023-09-18	51.000	51.080	50.300	50.880	44.746	121,300
2023-09-15	51.950	52.100	51.000	51.000	44.852	585,200
2023-09-14	51.020	52.350	51.020	52.010	45.740	116,300
2023-09-13	50.920	50.980	49.890	50.880	44.746	100,300
2023-09-12	50.990	51.420	50.730	50.920	44.781	70,600

← NewerPage 13 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.