Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	55.210	55.850	54.880	55.000	47.109	92,800
2022-12-19	55.900	56.190	54.800	55.540	47.571	113,100
2022-12-16	56.230	56.310	55.030	56.130	48.077	207,500
2022-12-15	57.610	58.040	56.190	56.610	48.488	119,600
2022-12-14	59.710	60.300	57.620	57.620	49.353	128,400
2022-12-13	60.330	61.230	59.490	59.580	51.032	102,900
2022-12-12	59.060	60.140	59.060	59.740	51.169	101,900
2022-12-09	58.740	59.480	58.680	59.040	50.569	70,800
2022-12-08	58.030	59.190	57.990	58.560	50.158	98,800
2022-12-07	57.580	58.350	56.060	57.900	49.593	114,200
2022-12-06	59.940	60.140	57.240	57.700	49.421	117,600
2022-12-05	59.710	60.100	59.000	59.920	51.323	119,800
2022-12-02	60.990	60.990	59.350	59.780	51.203	160,600
2022-12-01	63.010	64.450	61.250	61.340	52.539	124,000
2022-11-30	61.980	63.100	61.700	63.030	53.987	157,200
2022-11-29	61.360	62.380	60.990	62.240	53.310	175,700
2022-11-28	62.000	62.000	60.990	61.610	52.352	121,800
2022-11-25	62.190	62.730	61.430	62.020	52.701	49,900
2022-11-24	61.500	62.400	61.500	62.400	53.024	47,900
2022-11-23	61.660	61.920	61.160	61.430	52.199	73,500
2022-11-22	61.590	61.910	61.060	61.610	52.352	98,900
2022-11-21	60.330	61.740	60.330	61.540	52.293	133,800
2022-11-18	60.560	60.930	60.070	60.720	51.596	87,000
2022-11-17	59.600	60.170	59.300	60.000	50.984	172,000
2022-11-16	59.830	60.430	59.710	60.370	51.299	81,900
2022-11-15	59.740	60.650	59.220	59.750	50.772	74,500
2022-11-14	59.600	60.020	59.210	59.600	50.644	50,300
2022-11-11	59.910	60.050	59.110	59.620	50.661	77,500
2022-11-10	58.480	59.960	58.450	59.780	50.797	109,600
2022-11-09	57.550	57.930	57.090	57.390	48.767	86,600
2022-11-08	57.240	58.490	57.240	57.860	49.166	62,700
2022-11-07	57.600	58.040	56.720	57.240	48.639	82,800
2022-11-04	57.090	58.550	57.020	57.870	49.174	77,900
2022-11-03	58.010	58.190	57.130	57.140	48.554	85,400
2022-11-02	57.640	59.630	57.640	58.760	49.931	192,600
2022-11-01	59.200	59.650	58.770	58.880	50.033	37,600
2022-10-31	59.360	59.440	58.440	58.780	49.948	88,300
2022-10-28	59.430	60.030	59.220	59.650	50.687	96,400
2022-10-27	59.290	59.720	58.770	59.440	50.508	95,300
2022-10-26	58.040	59.350	57.960	59.010	50.143	165,500
2022-10-25	55.060	58.010	55.060	58.010	49.293	175,800
2022-10-24	55.420	55.900	54.920	55.640	47.279	87,100
2022-10-21	55.510	56.180	54.770	54.910	46.659	143,300
2022-10-20	56.910	57.260	55.740	55.880	47.483	152,900
2022-10-19	56.570	57.350	55.780	56.910	48.359	145,700
2022-10-18	55.800	56.560	55.570	56.260	47.806	140,300
2022-10-17	54.890	55.680	54.620	54.920	46.668	130,600
2022-10-14	54.660	55.250	53.670	54.230	46.081	106,800
2022-10-13	53.010	55.060	52.920	54.770	46.540	193,100
2022-10-12	52.710	53.690	52.270	53.610	45.555	261,000
2022-10-11	52.900	52.980	51.880	52.720	44.798	238,900
2022-10-07	53.950	54.360	52.490	53.010	45.045	295,200
2022-10-06	56.830	57.070	54.070	54.370	46.200	193,200
2022-10-05	57.510	57.510	55.800	56.850	48.308	143,200
2022-10-04	57.410	58.130	57.390	57.730	49.055	176,000
2022-10-03	56.660	57.600	55.930	56.780	48.248	243,700
2022-09-30	56.870	57.720	56.210	56.230	47.781	332,900
2022-09-29	59.340	59.340	56.100	56.930	48.376	206,300
2022-09-28	60.340	60.410	58.930	59.390	50.466	155,900
2022-09-27	62.260	62.750	60.440	60.790	51.656	143,000

← NewerPage 17 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.