Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	56.140	56.530	55.040	55.230	53.992	172,100
2026-04-24	55.500	55.910	54.960	55.870	54.617	142,200
2026-04-23	54.730	55.690	54.730	55.310	54.070	133,300
2026-04-22	55.980	56.560	54.400	54.730	53.503	170,200
2026-04-21	56.910	56.910	55.640	55.780	54.529	140,000
2026-04-20	57.260	57.970	56.740	56.850	55.575	157,000
2026-04-17	57.710	57.780	56.900	57.490	56.201	197,100
2026-04-16	58.550	58.580	56.790	57.020	55.742	261,100
2026-04-15	58.620	58.860	58.370	58.440	57.130	131,400
2026-04-14	58.120	58.980	57.900	58.730	57.413	118,700
2026-04-13	58.020	58.230	57.230	58.160	56.856	228,600
2026-04-10	58.010	58.880	58.010	58.110	56.807	108,300
2026-04-09	57.560	58.270	56.920	58.110	56.807	141,900
2026-04-08	57.490	58.360	57.050	57.700	56.406	171,000
2026-04-07	56.460	56.660	55.890	56.470	55.204	145,900
2026-04-06	55.810	56.480	55.810	56.350	55.087	201,700
2026-04-02	54.410	56.010	54.000	55.920	54.666	177,200
2026-04-01	55.450	55.770	54.800	54.970	53.737	273,200
2026-03-31	54.080	55.070	53.520	54.970	53.737	265,900
2026-03-30	53.350	54.000	52.550	53.410	52.212	248,800
2026-03-27	53.280	53.390	52.170	52.450	51.274	357,500
2026-03-26	52.260	53.850	52.260	53.590	52.388	357,800
2026-03-25	52.990	53.500	52.430	52.850	51.665	357,300
2026-03-24	53.190	53.190	51.560	52.530	51.352	446,600
2026-03-23	55.410	55.980	53.190	53.370	52.173	338,200
2026-03-20	56.940	57.140	55.570	55.990	54.735	1,345,600
2026-03-19	56.650	58.650	56.010	56.910	55.634	656,000
2026-03-18	58.230	58.230	56.330	56.710	55.438	533,400
2026-03-17	63.510	64.160	58.680	58.740	57.423	521,600
2026-03-16	65.270	66.180	63.240	63.260	61.842	332,800
2026-03-13	64.470	65.000	64.110	64.310	62.868	119,100
2026-03-12	64.500	64.500	63.150	63.920	62.487	210,800
2026-03-11	63.450	65.230	63.420	64.650	63.200	223,000
2026-03-10	62.490	64.000	62.390	63.850	62.418	149,900
2026-03-09	62.230	62.940	61.330	62.750	61.343	232,800
2026-03-06	63.430	63.630	62.310	63.190	61.773	268,000
2026-03-05	65.920	65.920	64.050	64.330	62.888	195,800
2026-03-04	66.850	67.300	66.000	66.490	64.999	241,400
2026-03-03	66.870	67.220	65.320	66.850	65.351	336,000
2026-03-02	67.610	68.630	66.170	67.890	66.368	346,100
2026-02-27	67.960	68.600	66.920	68.020	66.495	351,900
2026-02-26	67.140	68.760	67.140	68.440	66.297	165,500
2026-02-25	67.620	67.620	66.670	67.400	65.290	113,700
2026-02-24	66.220	67.320	66.220	67.190	65.087	141,100
2026-02-23	65.230	66.770	65.230	66.190	64.118	142,100
2026-02-20	64.560	65.650	64.170	65.380	63.333	150,300
2026-02-19	66.070	66.070	64.320	64.420	62.403	232,300
2026-02-18	67.210	68.020	66.150	66.240	64.166	265,600
2026-02-17	67.870	68.300	67.000	67.120	65.019	155,300
2026-02-13	68.660	68.670	67.090	67.450	65.338	183,500
2026-02-12	69.730	70.050	68.150	68.170	66.036	214,100
2026-02-11	68.800	70.000	68.800	69.190	67.024	198,300
2026-02-10	68.000	68.860	67.790	68.540	66.394	199,400
2026-02-09	68.170	68.290	67.520	67.640	65.522	151,800
2026-02-06	67.870	68.750	67.490	68.300	66.162	169,400
2026-02-05	67.000	67.680	66.580	67.180	65.077	131,600
2026-02-04	66.710	67.950	66.640	67.170	65.067	183,100
2026-02-03	66.960	67.320	65.860	66.450	64.370	216,700
2026-02-02	65.720	66.900	65.660	66.720	64.631	336,300
2026-01-30	65.820	66.240	64.910	65.120	63.081	265,800

← NewerPage 3 of 5 · 251 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.