Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	62.970	66.140	62.310	65.760	63.701	347,600
2026-01-28	62.950	63.050	62.200	62.950	60.979	129,300
2026-01-27	62.400	62.950	61.720	62.560	60.601	152,200
2026-01-26	62.800	62.800	61.310	61.980	60.040	161,200
2026-01-23	62.130	62.520	61.700	62.340	60.388	129,600
2026-01-22	62.800	63.650	62.280	62.300	60.350	125,000
2026-01-21	61.690	62.880	61.420	62.670	60.708	135,500
2026-01-20	62.490	63.000	61.250	61.520	59.594	184,100
2026-01-19	63.090	63.500	62.440	63.020	61.047	72,900
2026-01-16	62.130	64.000	61.420	63.420	61.435	291,200
2026-01-15	61.740	62.650	61.740	62.060	60.117	85,200
2026-01-14	61.540	62.000	61.200	61.690	59.759	146,200
2026-01-13	60.980	62.020	60.980	61.540	59.613	112,300
2026-01-12	60.040	61.330	60.040	61.220	59.303	142,200
2026-01-09	61.570	61.920	60.070	60.210	58.325	116,200
2026-01-08	61.370	61.690	60.600	61.360	59.439	137,900
2026-01-07	61.580	61.895	60.500	61.120	59.207	146,400
2026-01-06	61.370	61.940	60.270	61.410	59.487	114,800
2026-01-05	61.850	62.260	61.160	61.740	59.807	175,700
2026-01-02	62.960	63.000	61.860	62.150	60.204	64,900
2025-12-31	62.310	62.680	62.000	62.310	60.359	60,200
2025-12-30	62.950	63.160	62.330	62.360	60.408	78,400
2025-12-29	63.460	63.730	62.940	62.990	61.018	141,600
2025-12-24	63.700	63.850	63.290	63.450	61.464	31,900
2025-12-23	63.210	64.000	63.210	63.630	61.638	73,000
2025-12-22	63.610	64.060	62.920	63.630	61.638	69,500
2025-12-19	62.420	63.960	62.090	63.510	61.522	148,100
2025-12-18	61.830	63.720	61.830	62.690	60.727	105,800
2025-12-17	61.940	61.950	60.290	61.680	59.749	158,600
2025-12-16	62.600	62.600	61.490	61.940	60.001	119,500
2025-12-15	63.870	64.250	62.060	62.330	60.379	137,500
2025-12-12	64.070	64.570	63.460	63.830	61.832	80,100
2025-12-11	64.600	65.290	64.110	64.380	62.364	81,600
2025-12-10	63.610	64.950	63.610	64.610	62.587	82,500
2025-12-09	64.420	65.080	63.740	63.850	61.851	77,600
2025-12-08	65.230	65.230	64.000	64.570	62.549	109,000
2025-12-05	65.640	66.030	64.690	64.820	62.791	144,000
2025-12-04	65.860	66.050	64.890	65.640	63.585	276,000
2025-12-03	64.850	66.090	64.780	65.440	63.391	219,000
2025-12-02	63.360	64.960	63.080	64.670	62.645	256,100
2025-12-01	63.500	63.600	62.750	62.980	61.008	249,100
2025-11-28	63.800	64.330	63.540	64.220	62.210	119,500
2025-11-27	64.130	64.400	64.120	64.230	61.634	15,700
2025-11-26	63.310	64.190	63.250	64.130	61.538	102,900
2025-11-25	61.920	63.310	61.920	63.210	60.655	90,700
2025-11-24	62.340	62.500	61.060	61.880	59.379	181,900
2025-11-21	62.600	62.960	62.120	62.440	59.917	106,600
2025-11-20	62.390	63.050	61.750	62.530	60.003	133,700
2025-11-19	63.060	63.350	61.340	61.840	59.341	138,500
2025-11-18	63.000	63.500	62.810	63.060	60.511	96,600
2025-11-17	63.320	64.060	63.000	63.400	60.838	124,200
2025-11-14	64.180	64.180	62.510	63.390	60.828	133,600
2025-11-13	63.570	64.420	62.920	64.330	61.730	217,100
2025-11-12	63.660	63.850	63.180	63.710	61.135	115,200
2025-11-11	62.640	63.570	62.110	63.540	60.972	119,000
2025-11-10	64.140	64.250	62.590	62.620	60.089	156,400
2025-11-07	65.400	66.230	62.770	63.570	61.001	209,900
2025-11-06	65.720	66.000	64.840	65.560	62.910	144,800
2025-11-05	64.750	65.900	64.610	65.560	62.910	204,700
2025-11-04	64.270	64.780	63.990	64.670	62.056	324,800

← NewerPage 4 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.