Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	57.980	57.980	56.860	57.370	56.696	249,700
2026-07-21	57.030	57.990	56.990	57.810	57.130	186,900
2026-07-20	56.920	57.590	56.430	57.030	56.360	134,000
2026-07-17	56.300	56.960	56.280	56.840	56.172	128,800
2026-07-16	56.780	57.180	56.340	56.950	56.281	231,100
2026-07-15	56.600	57.570	56.110	56.790	56.122	193,400
2026-07-14	55.960	56.280	55.840	55.940	55.282	98,800
2026-07-13	56.180	56.490	55.700	55.760	55.105	170,900
2026-07-10	55.750	56.320	55.660	55.940	55.282	102,800
2026-07-09	55.870	56.300	55.350	55.550	54.897	172,900
2026-07-08	55.220	55.890	54.710	55.810	55.154	287,000
2026-07-07	55.960	56.500	55.370	55.410	54.759	141,000
2026-07-06	56.240	56.240	55.450	55.900	55.243	173,800
2026-07-03	55.750	55.970	55.590	55.710	55.055	71,000
2026-07-02	54.290	55.410	54.290	55.290	54.640	153,800
2026-06-30	54.460	55.210	54.110	54.690	54.047	224,700
2026-06-29	55.490	55.490	53.940	54.780	54.136	190,000
2026-06-26	55.250	56.310	54.880	55.490	54.838	178,000
2026-06-25	56.010	56.010	54.620	54.930	54.284	273,600
2026-06-24	55.220	55.630	54.780	55.180	54.531	189,000
2026-06-23	53.030	55.195	53.030	55.110	54.462	253,700
2026-06-22	55.440	55.970	53.550	53.600	52.970	201,600
2026-06-19	55.610	55.900	54.770	54.770	54.126	1,031,500
2026-06-18	55.800	56.345	55.340	55.980	55.322	377,500
2026-06-17	56.600	56.880	55.400	55.560	54.907	209,700
2026-06-16	56.740	57.360	56.160	56.850	56.182	214,400
2026-06-15	56.840	57.310	56.340	56.660	55.994	134,200
2026-06-12	56.600	57.390	56.340	56.510	55.846	227,500
2026-06-11	57.680	58.710	56.430	56.490	55.826	636,500
2026-06-10	57.250	58.100	57.080	57.650	56.972	202,500
2026-06-09	57.230	57.800	56.485	57.450	56.775	476,700
2026-06-08	58.000	58.290	56.730	56.920	56.251	635,000
2026-06-05	57.400	58.255	57.100	57.520	56.844	165,900
2026-06-04	57.440	57.920	56.340	57.780	57.101	369,900
2026-06-03	57.210	57.860	56.420	57.380	56.705	309,600
2026-06-02	56.150	57.820	56.150	57.080	56.409	278,000
2026-06-01	56.960	58.160	56.760	56.780	56.113	423,500
2026-05-29	57.580	57.950	56.800	57.320	56.646	761,600
2026-05-28	57.060	58.410	57.060	58.090	56.788	166,800
2026-05-27	58.120	58.160	56.390	57.420	56.133	169,300
2026-05-26	58.920	59.140	57.120	58.030	56.729	235,600
2026-05-25	58.560	59.040	58.330	58.850	57.530	48,400
2026-05-22	58.570	58.805	58.000	58.150	56.846	489,700
2026-05-21	56.880	59.050	56.860	58.120	56.817	304,900
2026-05-20	56.330	57.340	56.040	57.060	55.781	323,900
2026-05-19	55.930	56.770	55.300	56.240	54.979	299,700
2026-05-15	54.990	55.340	54.010	54.680	53.454	182,200
2026-05-14	56.210	56.890	55.180	55.260	54.021	260,300
2026-05-13	55.200	55.930	54.620	55.710	54.461	259,300
2026-05-12	53.860	55.700	53.860	55.530	54.285	178,100
2026-05-11	53.580	54.560	53.280	54.080	52.867	461,800
2026-05-08	53.500	53.850	52.570	53.340	52.144	275,400
2026-05-07	54.000	54.080	53.120	53.400	52.203	160,100
2026-05-06	52.500	54.080	52.500	53.960	52.750	863,900
2026-05-05	50.940	51.940	50.650	51.740	50.580	216,400
2026-05-04	50.550	50.910	49.520	50.480	49.348	401,300
2026-05-01	50.610	51.270	49.400	50.860	49.720	392,600
2026-04-30	48.940	50.780	48.750	50.250	49.123	574,200
2026-04-29	54.000	54.100	46.740	48.530	47.442	1,109,200
2026-04-28	55.290	55.500	54.420	54.480	53.258	183,500

← NewerPage 2 of 21 · 1,258 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.