Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	60.510	60.960	59.580	60.790	52.519	130,400
2023-03-17	61.680	61.920	59.990	60.820	52.545	158,900
2023-03-16	59.860	62.110	59.710	61.840	53.426	99,600
2023-03-15	61.040	61.040	58.900	60.400	52.182	105,100
2023-03-14	60.440	61.390	59.940	61.270	52.934	82,400
2023-03-13	58.480	60.360	58.220	60.150	51.966	68,100
2023-03-10	60.140	60.150	58.400	59.290	51.223	66,200
2023-03-09	60.240	61.050	60.080	60.130	51.949	45,800
2023-03-08	59.580	60.640	59.560	60.540	52.303	44,100
2023-03-07	61.170	61.660	59.480	59.480	51.387	51,100
2023-03-06	60.330	61.290	59.880	61.290	52.951	64,400
2023-03-03	60.190	60.250	59.170	59.710	51.586	75,000
2023-03-02	58.450	60.250	58.450	59.450	51.362	64,900
2023-03-01	58.640	59.920	58.350	59.200	51.146	100,600
2023-02-28	59.010	60.000	58.500	58.920	50.904	155,600
2023-02-27	59.770	60.810	58.800	59.350	51.275	112,000
2023-02-24	59.370	60.230	59.090	60.180	51.546	70,300
2023-02-23	59.100	60.000	58.730	59.780	51.203	77,000
2023-02-22	58.270	59.520	58.270	59.120	50.638	71,500
2023-02-21	58.420	58.960	57.680	58.300	49.935	85,300
2023-02-17	57.590	58.970	57.590	58.500	50.107	63,300
2023-02-16	58.030	58.030	56.930	57.550	49.293	66,800
2023-02-15	57.630	58.310	57.310	58.110	49.773	45,500
2023-02-14	57.420	58.000	56.880	57.940	49.627	64,100
2023-02-13	56.980	57.490	56.650	57.420	49.182	57,200
2023-02-10	56.380	57.470	56.200	56.940	48.770	58,900
2023-02-09	56.310	57.600	56.310	56.870	48.710	102,100
2023-02-08	57.500	57.500	55.780	56.250	48.179	78,300
2023-02-07	57.600	57.900	56.980	57.520	49.267	71,000
2023-02-06	57.960	57.960	56.870	57.900	49.593	84,100
2023-02-03	58.310	59.760	58.080	58.420	50.038	76,700
2023-02-02	57.300	59.190	57.300	59.010	50.543	66,700
2023-02-01	58.500	58.520	56.790	58.040	49.713	123,100
2023-01-31	57.670	58.810	57.410	58.770	50.338	112,700
2023-01-30	58.530	58.850	57.770	57.790	49.498	76,800
2023-01-27	60.110	60.220	58.850	58.860	50.415	51,900
2023-01-26	61.280	61.280	59.970	60.110	51.486	76,100
2023-01-25	60.680	61.520	60.140	61.180	52.402	146,900
2023-01-24	60.220	61.510	60.220	61.070	52.308	71,700
2023-01-23	60.000	61.190	59.640	60.550	51.862	73,000
2023-01-20	58.500	60.090	57.880	60.030	51.417	107,200
2023-01-19	57.510	58.220	57.290	58.000	49.678	70,000
2023-01-18	58.110	58.650	57.890	57.900	49.593	94,400
2023-01-17	58.010	58.700	57.880	57.950	49.636	55,100
2023-01-16	58.150	58.300	57.590	58.120	49.781	33,700
2023-01-13	57.850	58.350	57.380	57.920	49.610	99,800
2023-01-12	57.800	58.020	57.080	57.710	49.430	72,400
2023-01-11	56.440	57.890	56.440	57.430	49.190	128,200
2023-01-10	56.110	56.690	55.470	56.440	48.342	108,300
2023-01-09	55.550	56.740	55.550	56.660	48.531	122,300
2023-01-06	53.980	55.410	53.860	55.340	47.400	94,400
2023-01-05	53.790	53.990	53.270	53.600	45.910	65,700
2023-01-04	53.350	54.410	52.860	54.210	46.432	95,000
2023-01-03	53.520	53.730	52.570	53.090	45.473	100,700
2022-12-30	53.810	53.870	52.610	52.670	45.113	95,100
2022-12-29	53.750	54.280	53.320	54.010	46.261	84,100
2022-12-28	54.390	54.650	53.200	53.240	45.601	92,400
2022-12-23	54.870	55.710	54.810	54.930	47.049	64,100
2022-12-22	56.340	56.340	54.770	55.180	47.263	175,400
2022-12-21	55.360	56.440	54.650	56.440	48.342	102,700

← NewerPage 16 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.