Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	63.050	63.400	61.850	62.070	54.056	50,800
2023-06-13	63.740	63.820	62.920	63.010	54.875	69,200
2023-06-12	63.800	64.170	63.420	63.420	55.232	42,500
2023-06-09	63.540	64.370	63.500	63.950	55.693	37,100
2023-06-08	63.700	63.880	63.130	63.640	55.423	60,300
2023-06-07	63.190	64.180	63.190	64.080	55.807	71,400
2023-06-06	63.310	64.000	63.100	63.490	55.293	54,700
2023-06-05	62.790	63.630	62.690	62.970	54.840	50,500
2023-06-02	62.400	63.400	61.930	63.200	55.040	47,500
2023-06-01	63.080	63.080	61.520	62.120	54.100	92,800
2023-05-31	63.590	63.750	62.510	62.660	54.570	83,500
2023-05-30	63.070	63.760	62.860	63.720	55.493	42,100
2023-05-29	63.940	63.940	63.500	63.590	54.938	16,400
2023-05-26	62.990	64.090	62.690	63.940	55.241	50,600
2023-05-25	62.680	62.780	61.210	62.710	54.178	64,100
2023-05-24	63.650	64.170	62.520	62.520	54.014	76,300
2023-05-23	62.680	64.370	62.680	64.210	55.474	112,100
2023-05-19	63.640	64.430	62.720	63.200	54.601	49,600
2023-05-18	62.650	63.470	62.260	63.390	54.766	67,800
2023-05-17	62.490	63.160	62.020	62.750	54.213	61,700
2023-05-16	62.990	63.450	62.360	62.390	53.902	107,000
2023-05-15	61.940	63.850	61.940	63.590	54.938	99,700
2023-05-12	61.370	62.500	61.070	62.310	53.832	166,200
2023-05-11	59.970	61.180	59.730	60.870	52.588	79,600
2023-05-10	60.060	60.870	59.020	59.820	51.681	82,500
2023-05-09	58.420	60.100	58.420	59.780	51.647	82,900
2023-05-08	58.230	59.360	58.000	58.800	50.800	59,600
2023-05-05	57.620	58.240	57.380	57.940	50.057	68,300
2023-05-04	57.510	58.350	56.200	57.210	49.426	81,500
2023-05-03	56.650	58.670	56.650	57.940	50.057	86,800
2023-05-02	57.390	57.390	55.950	56.650	48.943	74,100
2023-05-01	57.620	57.920	57.330	57.420	49.608	67,800
2023-04-28	57.890	58.070	57.240	57.730	49.876	72,900
2023-04-27	57.440	58.090	57.120	57.890	50.014	92,100
2023-04-26	57.920	58.220	57.370	57.570	49.737	65,900
2023-04-25	58.500	58.890	58.170	58.290	50.359	54,200
2023-04-24	58.350	59.000	58.290	58.690	50.705	50,700
2023-04-21	58.960	59.240	58.230	58.820	50.817	77,100
2023-04-20	59.510	59.880	58.860	58.950	50.930	61,000
2023-04-19	60.540	60.750	59.610	59.900	51.750	57,800
2023-04-18	60.250	60.670	60.000	60.550	52.312	56,600
2023-04-17	60.070	60.520	59.250	60.230	52.035	68,300
2023-04-14	60.320	60.510	59.670	60.170	51.984	114,800
2023-04-13	58.470	60.530	58.040	60.400	52.182	174,200
2023-04-12	58.140	61.250	57.230	58.420	50.472	317,400
2023-04-11	61.920	62.510	61.920	62.330	53.850	43,800
2023-04-10	62.210	62.290	61.190	61.920	53.496	40,100
2023-04-06	61.740	62.310	61.700	62.200	53.737	55,600
2023-04-05	61.200	62.050	61.200	61.700	53.305	50,400
2023-04-04	62.010	62.990	60.880	61.390	53.038	72,800
2023-04-03	62.050	62.870	61.880	62.650	54.126	75,100
2023-03-31	61.740	62.665	61.740	62.290	53.815	91,200
2023-03-30	61.680	61.890	61.260	61.480	53.115	63,600
2023-03-29	60.770	61.610	60.770	61.490	53.124	88,900
2023-03-28	60.230	61.350	60.110	60.520	52.286	58,300
2023-03-27	60.250	60.970	60.050	60.320	52.113	65,200
2023-03-24	59.730	60.470	59.500	60.300	52.096	70,000
2023-03-23	60.590	60.910	59.370	60.150	51.966	88,800
2023-03-22	60.150	61.420	59.790	60.220	52.027	82,500
2023-03-21	60.940	61.510	60.280	60.460	52.234	54,600

← NewerPage 15 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.