Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	50.030	51.170	49.840	50.990	44.843	68,400
2023-09-08	50.560	50.640	49.800	49.830	43.823	65,700
2023-09-07	49.710	50.600	49.385	50.340	44.271	78,200
2023-09-06	50.960	50.960	49.440	49.730	43.735	165,200
2023-09-05	51.930	51.930	50.300	51.170	45.001	116,500
2023-09-01	52.890	53.320	51.930	52.160	45.872	105,900
2023-08-31	52.530	52.720	52.170	52.520	46.188	85,000
2023-08-30	52.840	52.920	52.250	52.330	46.021	59,600
2023-08-29	53.180	53.250	52.770	53.040	46.192	422,100
2023-08-28	53.420	53.690	52.770	52.850	46.026	64,600
2023-08-25	52.400	53.270	52.060	53.100	46.244	110,600
2023-08-24	53.240	53.250	51.690	52.120	45.391	116,700
2023-08-23	52.220	53.360	52.150	53.110	46.253	173,400
2023-08-22	52.700	52.920	51.990	52.220	45.478	87,500
2023-08-21	53.020	53.190	51.210	52.540	45.757	268,200
2023-08-18	53.000	53.410	52.280	53.260	46.384	213,000
2023-08-17	53.830	54.050	52.810	52.910	46.079	169,500
2023-08-16	54.990	55.290	53.680	54.130	47.141	67,100
2023-08-15	56.870	56.870	54.750	54.970	47.873	63,500
2023-08-14	56.810	57.270	56.410	57.060	49.693	56,400
2023-08-11	56.760	57.120	56.400	57.020	49.658	42,100
2023-08-10	56.070	57.000	56.070	56.790	49.458	43,400
2023-08-09	56.130	57.280	55.885	56.060	48.822	72,300
2023-08-08	55.920	56.260	55.320	56.090	48.848	122,500
2023-08-04	55.680	57.550	55.680	56.670	49.353	170,500
2023-08-03	57.120	57.710	55.320	55.650	48.465	244,300
2023-08-02	59.860	59.910	57.740	57.870	50.398	121,500
2023-08-01	61.600	61.600	60.060	60.210	52.436	65,000
2023-07-31	61.130	61.720	61.050	61.670	53.708	63,900
2023-07-28	61.450	61.880	61.120	61.150	53.255	49,900
2023-07-27	61.940	62.020	60.990	61.100	53.211	58,700
2023-07-26	61.670	62.220	61.330	61.950	53.952	41,600
2023-07-25	61.730	62.360	61.570	61.840	53.856	42,800
2023-07-24	61.180	62.150	60.900	62.090	54.073	55,700
2023-07-21	61.390	62.030	61.220	61.240	53.333	61,500
2023-07-20	61.240	61.730	60.790	61.340	53.420	73,100
2023-07-19	61.330	61.670	60.700	61.270	53.359	56,800
2023-07-18	61.680	62.470	61.160	61.230	53.325	66,500
2023-07-17	62.340	62.340	61.310	61.660	53.699	41,600
2023-07-14	61.810	62.580	61.450	62.010	54.004	72,700
2023-07-13	60.820	61.725	60.750	61.490	53.551	92,000
2023-07-12	60.040	61.270	60.040	60.990	53.116	51,600
2023-07-11	59.860	59.960	58.890	59.770	52.053	71,200
2023-07-10	60.430	60.780	59.200	59.490	51.809	78,300
2023-07-07	59.510	60.760	59.510	60.560	52.741	41,200
2023-07-06	60.650	60.650	59.000	59.980	52.236	75,800
2023-07-05	60.570	61.550	60.140	61.130	53.237	76,900
2023-07-04	60.000	60.775	60.000	60.570	52.750	17,300
2023-06-30	59.840	60.780	59.840	60.410	52.610	86,300
2023-06-29	58.630	59.910	58.400	59.890	52.158	51,600
2023-06-28	59.530	59.650	57.970	58.730	51.147	101,000
2023-06-27	59.500	59.780	59.060	59.470	51.792	91,900
2023-06-26	59.310	60.110	59.100	59.880	52.149	54,300
2023-06-23	60.290	61.550	59.370	59.550	51.861	76,500
2023-06-22	60.400	61.190	60.300	61.180	53.281	41,900
2023-06-21	59.880	60.930	59.380	60.790	52.941	76,800
2023-06-20	60.110	60.540	59.560	60.060	52.306	57,300
2023-06-19	60.990	61.040	60.230	60.740	52.898	28,400
2023-06-16	61.410	61.750	60.250	60.360	52.567	150,700
2023-06-15	62.120	62.340	61.100	61.520	53.577	28,700

← NewerPage 14 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.