Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	53.170	55.050	53.170	54.630	46.065	211,700
2022-06-29	53.900	54.190	53.150	53.870	45.424	176,400
2022-06-28	54.270	54.810	53.820	53.900	45.449	69,200
2022-06-27	52.980	54.340	52.750	54.090	45.609	84,000
2022-06-24	51.570	53.300	51.570	52.880	44.589	144,900
2022-06-23	52.870	53.370	51.600	51.700	43.594	151,400
2022-06-22	52.920	53.280	52.330	52.890	44.597	139,800
2022-06-21	55.620	55.620	53.320	53.320	44.960	115,700
2022-06-20	56.000	56.000	54.940	55.410	46.722	58,200
2022-06-17	56.360	57.740	55.610	55.980	47.203	254,000
2022-06-16	56.770	57.050	55.990	56.260	47.439	461,500
2022-06-15	57.500	58.070	56.840	57.430	48.426	135,200
2022-06-14	57.070	57.640	56.800	57.420	48.417	147,600
2022-06-13	58.240	59.120	56.800	57.280	48.299	289,200
2022-06-10	87.500	88.490	87.230	88.220	49.592	111,150
2022-06-09	86.380	88.540	86.380	88.140	49.547	239,400
2022-06-08	87.570	87.580	86.300	87.040	48.929	129,150
2022-06-07	87.510	87.945	86.540	87.740	49.322	130,800
2022-06-06	89.000	89.000	86.865	87.510	49.193	229,650
2022-06-03	89.860	89.880	88.740	89.010	50.036	140,700
2022-06-02	88.900	90.640	88.880	90.200	50.705	153,900
2022-06-01	89.780	89.790	88.040	89.210	50.148	160,200
2022-05-31	92.380	92.380	89.050	89.520	50.323	247,500
2022-05-30	91.900	92.680	91.140	92.370	51.925	42,450
2022-05-27	93.550	93.940	91.590	92.100	51.758	105,300
2022-05-26	96.380	96.500	93.510	93.550	52.185	170,850
2022-05-25	97.000	98.480	95.870	96.070	53.591	177,900
2022-05-24	94.200	97.280	94.200	97.100	54.165	278,700
2022-05-20	91.210	92.420	90.760	92.160	51.410	82,950
2022-05-19	91.020	92.130	90.770	91.070	50.802	117,000
2022-05-18	92.240	92.700	91.080	91.860	51.242	137,100
2022-05-17	92.380	93.180	91.350	92.630	51.672	136,200
2022-05-16	90.560	92.290	89.680	91.260	50.908	144,600
2022-05-13	89.200	91.600	89.200	90.260	50.350	208,650
2022-05-12	88.680	89.370	87.980	89.360	49.848	157,050
2022-05-11	88.640	90.470	88.230	89.520	49.937	135,600
2022-05-10	90.940	91.880	87.690	89.160	49.736	203,550
2022-05-09	89.420	90.500	88.500	90.220	50.328	174,900
2022-05-06	88.680	90.730	88.680	90.530	50.500	164,100
2022-05-05	91.750	91.750	88.530	89.450	49.898	162,000
2022-05-04	91.880	92.250	89.120	91.980	51.309	185,850
2022-05-03	89.520	90.530	88.990	89.830	50.110	263,100
2022-05-02	91.150	91.400	88.470	89.520	49.937	149,400
2022-04-29	92.840	92.840	90.860	91.150	50.846	202,050
2022-04-28	92.750	94.680	92.070	93.250	52.018	229,650
2022-04-27	92.760	93.840	91.630	92.090	51.371	199,950
2022-04-26	95.390	95.390	91.550	93.070	51.917	241,650
2022-04-25	95.440	95.620	93.080	95.420	53.228	155,700
2022-04-22	97.060	97.500	95.580	95.740	53.407	125,850
2022-04-21	98.410	98.480	96.360	96.790	53.992	171,000
2022-04-20	99.400	100.47	98.410	98.410	54.896	213,000
2022-04-19	98.450	100.77	98.450	99.260	55.370	168,600
2022-04-18	98.800	99.350	97.050	99.020	55.236	175,950
2022-04-14	95.380	99.470	95.290	98.740	55.080	232,650
2022-04-13	95.050	95.880	94.680	95.430	53.234	110,700
2022-04-12	95.110	96.600	94.640	94.860	52.916	213,450
2022-04-11	95.990	96.070	94.280	94.870	52.921	123,750
2022-04-08	96.000	97.240	95.510	96.390	53.769	170,850
2022-04-07	94.570	95.700	93.980	95.660	53.362	97,500
2022-04-06	94.750	95.230	93.840	94.500	52.715	152,400

← NewerPage 19 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.