Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	81.260	83.000	80.860	82.440	45.639	129,900
2022-01-07	81.160	81.960	80.440	81.420	45.074	84,900
2022-01-06	83.530	83.980	81.370	81.370	45.047	112,800
2022-01-05	85.620	85.870	83.350	83.540	46.248	112,650
2022-01-04	86.800	87.830	85.530	85.620	47.399	126,000
2021-12-31	84.740	86.440	84.090	86.330	47.792	105,300
2021-12-30	85.370	86.100	84.630	84.660	46.868	108,300
2021-12-29	86.500	86.800	85.380	85.720	47.455	133,200
2021-12-24	85.700	86.400	85.700	86.270	47.759	21,750
2021-12-23	85.500	86.470	85.250	86.130	47.682	126,450
2021-12-22	84.640	85.410	84.240	85.330	47.239	87,450
2021-12-21	83.530	85.330	83.530	84.770	46.929	103,500
2021-12-20	84.260	84.430	82.700	83.530	46.242	187,050
2021-12-17	84.400	85.550	84.130	85.100	47.111	295,350
2021-12-16	84.250	85.420	84.250	84.650	46.862	194,850
2021-12-15	83.370	84.480	82.670	84.310	46.674	223,350
2021-12-14	81.000	84.200	80.940	83.760	46.370	427,650
2021-12-13	80.580	81.670	80.060	81.480	45.107	204,450
2021-12-10	80.000	80.620	79.240	80.590	44.615	228,600
2021-12-09	78.500	79.830	78.010	79.610	44.072	255,900
2021-12-08	77.980	78.490	77.160	78.460	43.436	175,350
2021-12-07	77.210	78.700	77.210	78.610	43.519	158,400
2021-12-06	77.090	78.040	76.650	77.160	42.716	189,150
2021-12-03	75.330	77.050	75.240	76.980	42.616	352,650
2021-12-02	75.030	76.350	75.030	75.660	41.886	180,900
2021-12-01	76.010	77.230	74.380	74.860	41.443	221,250
2021-11-30	76.900	77.000	75.080	75.480	41.786	385,050
2021-11-29	76.260	78.090	75.460	77.640	42.982	393,600
2021-11-26	76.130	76.550	75.070	76.110	41.775	182,400
2021-11-25	76.410	76.910	76.370	76.650	42.071	69,900
2021-11-24	74.990	77.830	74.990	76.890	42.203	263,850
2021-11-23	73.810	75.270	73.500	75.120	41.231	229,800
2021-11-22	76.550	77.000	73.360	73.460	40.320	580,200
2021-11-19	77.650	78.820	76.390	77.280	42.417	309,150
2021-11-18	76.620	78.430	76.430	78.240	42.944	313,050
2021-11-17	77.000	77.480	75.960	76.490	41.983	215,400
2021-11-16	78.730	78.940	76.800	76.890	42.203	336,300
2021-11-15	78.530	79.120	78.230	78.580	43.131	150,600
2021-11-12	79.230	79.800	78.540	78.870	43.290	226,050
2021-11-11	79.690	80.310	78.380	79.230	43.487	265,200
2021-11-10	80.350	81.680	80.320	81.230	44.585	186,600
2021-11-09	81.840	82.000	79.800	80.350	44.102	361,350
2021-11-08	79.020	81.940	78.410	81.390	44.673	578,850
2021-11-05	78.480	79.500	77.820	78.110	42.873	180,750
2021-11-04	77.500	79.150	76.600	77.750	42.675	445,350
2021-11-03	77.750	78.470	75.570	78.170	42.905	996,900
2021-11-02	76.380	77.790	76.380	77.560	42.571	664,800
2021-11-01	75.220	76.850	74.675	76.300	41.879	492,000
2021-10-29	77.220	77.250	74.000	75.020	41.177	432,900
2021-10-28	77.220	78.300	76.710	76.980	42.252	685,500
2021-10-27	76.150	77.305	76.150	77.210	42.379	332,700
2021-10-26	74.880	76.480	74.800	76.190	41.819	123,300
2021-10-25	75.180	75.600	74.270	74.690	40.995	172,050
2021-10-22	74.190	75.770	73.870	75.090	41.215	153,000
2021-10-21	73.700	74.070	73.490	73.940	40.584	288,300

← NewerPage 21 of 21 · 1,255 trading days

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.