Brookfield Infrastructure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 95.760 | 97.580 | 94.980 | 94.980 | 52.983 | 103,350 |
| 2022-04-04 | 96.000 | 96.680 | 94.080 | 96.310 | 53.725 | 139,500 |
| 2022-04-01 | 95.010 | 96.200 | 94.600 | 96.200 | 53.663 | 148,200 |
| 2022-03-31 | 94.710 | 95.200 | 94.220 | 94.340 | 52.626 | 164,700 |
| 2022-03-30 | 94.410 | 94.750 | 93.450 | 94.750 | 52.854 | 109,500 |
| 2022-03-29 | 93.860 | 94.680 | 93.100 | 94.310 | 52.609 | 123,900 |
| 2022-03-28 | 92.510 | 93.810 | 92.510 | 93.710 | 52.274 | 178,800 |
| 2022-03-25 | 90.370 | 92.350 | 90.370 | 92.100 | 51.376 | 124,650 |
| 2022-03-24 | 88.440 | 90.890 | 87.860 | 90.830 | 50.668 | 178,950 |
| 2022-03-23 | 90.120 | 90.410 | 88.360 | 88.450 | 49.340 | 96,900 |
| 2022-03-22 | 90.440 | 90.680 | 89.400 | 90.430 | 50.445 | 105,600 |
| 2022-03-21 | 89.000 | 90.550 | 88.780 | 89.640 | 50.004 | 113,550 |
| 2022-03-18 | 88.440 | 89.850 | 88.320 | 88.580 | 49.413 | 276,600 |
| 2022-03-17 | 88.480 | 89.290 | 87.630 | 88.350 | 49.284 | 172,050 |
| 2022-03-16 | 88.900 | 89.670 | 87.920 | 88.520 | 49.379 | 174,300 |
| 2022-03-15 | 88.730 | 89.580 | 87.410 | 88.600 | 49.424 | 205,950 |
| 2022-03-14 | 90.490 | 91.410 | 88.770 | 89.140 | 49.725 | 161,250 |
| 2022-03-11 | 91.000 | 91.000 | 90.120 | 90.300 | 50.372 | 119,400 |
| 2022-03-10 | 91.830 | 91.830 | 90.210 | 90.730 | 50.612 | 105,600 |
| 2022-03-09 | 92.650 | 93.100 | 91.380 | 92.290 | 51.482 | 164,250 |
| 2022-03-08 | 91.710 | 94.570 | 91.710 | 92.130 | 51.393 | 283,350 |
| 2022-03-07 | 88.540 | 91.670 | 87.980 | 91.620 | 51.108 | 181,500 |
| 2022-03-04 | 89.910 | 90.170 | 87.760 | 88.510 | 49.374 | 130,800 |
| 2022-03-03 | 90.990 | 91.000 | 89.620 | 89.860 | 50.127 | 365,400 |
| 2022-03-02 | 90.000 | 91.130 | 89.670 | 90.020 | 50.216 | 222,000 |
| 2022-03-01 | 89.520 | 90.800 | 88.850 | 89.830 | 50.110 | 198,900 |
| 2022-02-28 | 89.050 | 89.640 | 88.540 | 89.370 | 49.853 | 1,067,700 |
| 2022-02-25 | 88.780 | 89.210 | 88.460 | 88.820 | 49.546 | 229,050 |
| 2022-02-24 | 85.440 | 88.940 | 85.380 | 88.910 | 49.221 | 424,050 |
| 2022-02-23 | 86.980 | 87.250 | 86.240 | 86.460 | 47.864 | 283,500 |
| 2022-02-22 | 86.460 | 86.900 | 85.720 | 86.630 | 47.959 | 277,200 |
| 2022-02-18 | 85.480 | 86.870 | 85.150 | 86.460 | 47.864 | 204,750 |
| 2022-02-17 | 84.730 | 86.280 | 84.550 | 85.390 | 47.272 | 108,750 |
| 2022-02-16 | 85.370 | 85.570 | 84.260 | 84.860 | 46.979 | 101,550 |
| 2022-02-15 | 85.820 | 86.370 | 84.890 | 85.370 | 47.261 | 121,350 |
| 2022-02-14 | 85.900 | 86.180 | 84.710 | 85.240 | 47.189 | 130,500 |
| 2022-02-11 | 86.830 | 87.320 | 85.040 | 85.710 | 47.449 | 173,550 |
| 2022-02-10 | 86.720 | 88.100 | 86.140 | 86.830 | 48.069 | 322,050 |
| 2022-02-09 | 86.190 | 86.310 | 85.380 | 86.290 | 47.770 | 169,950 |
| 2022-02-08 | 86.500 | 87.190 | 85.300 | 85.410 | 47.283 | 135,000 |
| 2022-02-07 | 85.440 | 86.750 | 84.780 | 86.430 | 47.848 | 110,100 |
| 2022-02-04 | 84.470 | 85.790 | 83.360 | 85.330 | 47.239 | 102,900 |
| 2022-02-03 | 84.900 | 85.040 | 84.000 | 84.530 | 46.796 | 103,950 |
| 2022-02-02 | 85.600 | 87.780 | 84.650 | 84.830 | 46.962 | 381,150 |
| 2022-02-01 | 83.930 | 85.575 | 83.930 | 85.160 | 47.145 | 202,350 |
| 2022-01-31 | 83.000 | 84.890 | 82.610 | 84.310 | 46.674 | 175,050 |
| 2022-01-28 | 82.160 | 83.660 | 82.000 | 83.090 | 45.999 | 252,600 |
| 2022-01-27 | 85.000 | 85.590 | 81.710 | 82.190 | 45.501 | 159,750 |
| 2022-01-26 | 83.270 | 85.490 | 82.980 | 83.930 | 46.464 | 210,300 |
| 2022-01-25 | 81.430 | 83.580 | 80.210 | 82.470 | 45.656 | 142,650 |
| 2022-01-24 | 80.830 | 82.720 | 80.170 | 82.720 | 45.794 | 147,900 |
| 2022-01-21 | 82.160 | 83.030 | 80.950 | 82.540 | 45.694 | 384,150 |
| 2022-01-20 | 80.640 | 83.460 | 80.640 | 82.710 | 45.788 | 131,550 |
| 2022-01-19 | 81.450 | 82.000 | 80.270 | 80.350 | 44.482 | 157,050 |
| 2022-01-18 | 83.060 | 83.060 | 80.740 | 81.430 | 45.080 | 131,250 |
| 2022-01-17 | 83.550 | 83.850 | 83.200 | 83.390 | 46.165 | 46,050 |
| 2022-01-14 | 81.810 | 83.720 | 81.270 | 83.610 | 46.287 | 194,100 |
| 2022-01-13 | 81.590 | 82.330 | 81.060 | 81.810 | 45.290 | 149,700 |
| 2022-01-12 | 82.720 | 83.280 | 81.310 | 81.480 | 45.107 | 141,000 |
| 2022-01-11 | 82.190 | 83.220 | 81.670 | 82.720 | 45.794 | 103,950 |
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.