Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	63.880	64.080	61.790	62.080	52.752	122,700
2022-09-23	64.060	64.430	63.160	64.010	54.392	129,400
2022-09-22	65.460	65.500	64.610	64.800	55.063	121,200
2022-09-21	66.370	66.990	65.450	65.450	55.615	152,400
2022-09-20	65.070	66.060	64.350	65.910	56.006	117,800
2022-09-19	64.800	66.420	64.800	65.070	55.293	188,200
2022-09-16	63.750	65.270	63.070	65.210	55.411	204,200
2022-09-15	63.920	64.350	63.430	63.990	54.375	116,100
2022-09-14	64.170	64.950	64.010	64.440	54.757	60,600
2022-09-13	63.990	64.260	63.430	63.810	54.222	71,100
2022-09-12	63.990	64.620	63.810	64.460	54.774	65,300
2022-09-09	63.890	64.260	63.480	63.610	54.052	93,100
2022-09-08	62.980	63.410	62.790	63.360	53.839	73,400
2022-09-07	63.110	63.450	62.845	63.050	53.576	87,300
2022-09-06	62.010	63.360	62.010	62.930	53.474	90,100
2022-09-02	61.930	62.610	61.450	62.000	52.684	73,000
2022-09-01	62.240	62.420	60.990	61.600	52.344	52,800
2022-08-31	63.530	63.530	62.180	62.610	53.202	116,300
2022-08-30	63.740	63.770	62.680	62.980	53.517	140,800
2022-08-29	63.110	64.320	63.110	63.900	53.881	73,000
2022-08-26	64.400	64.500	63.050	63.730	53.738	109,400
2022-08-25	63.760	64.310	63.530	64.170	54.109	77,200
2022-08-24	62.840	63.740	62.300	63.620	53.645	63,300
2022-08-23	62.210	62.940	61.640	62.690	52.861	111,100
2022-08-22	62.810	63.180	61.850	62.640	52.819	79,500
2022-08-19	63.680	64.260	63.100	63.240	53.325	62,500
2022-08-18	62.500	63.890	62.500	63.540	53.578	92,500
2022-08-17	62.080	62.650	61.880	62.540	52.734	48,600
2022-08-16	61.930	62.280	61.510	61.880	52.178	67,000
2022-08-15	61.000	61.950	60.820	61.650	51.984	82,200
2022-08-12	60.980	61.600	60.980	61.130	51.545	53,600
2022-08-11	60.990	61.830	60.740	60.860	51.318	86,100
2022-08-10	60.800	61.130	60.350	60.770	51.242	84,800
2022-08-09	60.190	60.730	59.890	60.530	51.039	82,500
2022-08-08	61.190	61.610	60.040	60.190	50.753	96,500
2022-08-05	60.300	61.180	59.900	61.070	51.495	120,500
2022-08-04	59.860	60.470	59.120	60.060	50.643	96,700
2022-08-03	58.820	60.190	58.460	60.000	50.593	161,000
2022-08-02	57.900	58.970	57.900	58.450	49.286	55,800
2022-07-29	58.520	58.920	58.140	58.630	49.437	85,500
2022-07-28	56.490	58.170	56.490	58.030	48.931	63,800
2022-07-27	56.520	57.180	56.500	56.780	47.877	57,000
2022-07-26	56.150	56.930	56.140	56.580	47.709	63,000
2022-07-25	54.990	56.450	54.990	56.210	47.397	95,900
2022-07-22	55.010	55.510	54.830	54.990	46.368	66,000
2022-07-21	54.210	54.870	53.970	54.750	46.166	74,800
2022-07-20	54.320	54.790	53.810	54.290	45.778	53,200
2022-07-19	54.240	55.160	54.230	54.440	45.904	108,300
2022-07-18	55.450	55.490	53.860	53.910	45.457	81,300
2022-07-15	54.860	55.500	54.090	55.260	46.596	83,800
2022-07-14	55.250	55.380	54.220	54.780	46.191	75,800
2022-07-13	54.660	55.870	54.290	55.340	46.663	70,200
2022-07-12	53.840	55.410	53.840	55.340	46.663	83,400
2022-07-11	54.580	54.860	53.770	54.000	45.533	57,000
2022-07-08	55.170	55.340	54.630	55.010	46.385	70,000
2022-07-07	54.990	55.620	54.900	55.350	46.672	63,200
2022-07-06	53.920	54.930	53.840	54.920	46.309	66,500
2022-07-05	54.600	55.390	52.820	54.180	45.685	106,600
2022-07-04	54.760	55.620	54.760	55.120	46.478	59,000
2022-06-30	53.170	55.050	53.170	54.630	46.065	211,700

← NewerPage 18 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.