Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	63.530	64.850	63.110	64.430	61.826	341,500
2025-10-31	60.540	63.790	60.400	63.550	60.982	416,600
2025-10-30	61.250	61.340	60.390	60.760	58.304	134,800
2025-10-29	62.940	62.940	61.110	61.420	58.938	220,000
2025-10-28	62.370	64.010	61.950	62.750	60.214	280,400
2025-10-27	61.810	62.300	61.220	61.980	59.475	121,300
2025-10-24	63.040	63.130	62.020	62.210	59.696	131,900
2025-10-23	61.090	62.500	60.800	62.440	59.917	185,900
2025-10-22	64.060	64.500	61.200	61.240	58.765	186,900
2025-10-21	64.690	64.710	63.700	64.410	61.807	219,200
2025-10-20	63.560	64.790	63.560	64.720	62.104	189,800
2025-10-17	64.310	64.550	63.220	63.290	60.732	226,800
2025-10-16	66.170	66.990	64.450	64.530	61.922	169,600
2025-10-15	64.680	66.240	64.610	66.020	63.352	179,400
2025-10-14	63.330	64.730	63.030	64.350	61.749	167,400
2025-10-10	61.730	63.530	61.500	63.330	60.771	233,800
2025-10-09	62.030	62.440	61.210	61.630	59.139	122,500
2025-10-08	61.870	62.350	61.040	62.210	59.696	154,600
2025-10-07	61.970	62.930	61.620	62.020	59.513	231,500
2025-10-06	60.180	61.640	59.960	61.500	59.014	227,800
2025-10-03	58.890	60.190	58.890	60.130	57.700	191,800
2025-10-02	57.820	59.230	57.500	59.120	56.731	216,900
2025-10-01	57.070	58.240	57.050	58.030	55.685	124,400
2025-09-30	57.680	58.000	56.900	57.160	54.850	102,500
2025-09-29	57.300	57.770	57.000	57.660	55.330	186,900
2025-09-26	55.800	57.390	55.800	57.100	54.792	309,000
2025-09-25	56.390	56.390	54.440	55.650	53.401	263,300
2025-09-24	56.620	56.880	56.210	56.660	54.370	132,000
2025-09-23	55.190	56.620	55.190	56.490	54.207	136,400
2025-09-22	56.160	56.890	55.200	55.230	52.998	417,700
2025-09-19	56.950	57.100	56.110	56.260	53.986	699,900
2025-09-18	55.610	56.750	55.610	56.730	54.437	132,200
2025-09-17	56.420	56.650	55.450	55.700	53.449	140,500
2025-09-16	55.750	56.030	55.100	55.930	53.670	202,400
2025-09-15	55.600	55.910	55.085	55.790	53.535	148,100
2025-09-12	56.120	56.120	55.200	55.410	53.171	139,200
2025-09-11	55.580	56.255	55.510	56.150	53.881	213,700
2025-09-10	55.510	56.210	55.420	55.650	53.401	169,500
2025-09-09	56.100	56.490	55.520	55.620	53.372	127,900
2025-09-08	55.640	56.090	54.920	56.070	53.804	137,700
2025-09-05	55.030	55.560	54.680	55.360	53.123	118,400
2025-09-04	54.250	54.980	53.750	54.970	52.748	229,000
2025-09-03	54.640	55.250	54.270	54.330	52.134	233,900
2025-09-02	55.000	55.150	53.800	55.050	52.825	312,800
2025-08-29	55.580	56.240	55.130	55.300	53.065	166,500
2025-08-28	55.670	56.100	55.640	56.030	53.197	128,000
2025-08-27	55.500	56.530	55.490	55.910	53.084	218,600
2025-08-26	54.970	56.000	54.900	55.810	52.989	456,300
2025-08-25	55.680	55.990	55.110	55.160	52.371	132,600
2025-08-22	54.330	56.030	54.330	55.960	53.131	173,400
2025-08-21	53.740	54.500	53.740	54.210	51.470	170,100
2025-08-20	53.680	54.230	53.680	54.180	51.441	125,400
2025-08-19	53.700	54.685	53.700	53.870	51.147	155,000
2025-08-18	53.750	53.790	53.310	53.640	50.928	175,500
2025-08-15	53.510	53.830	52.850	53.510	50.805	172,600
2025-08-14	55.070	55.230	53.070	53.280	50.587	197,200
2025-08-13	55.580	55.975	54.970	55.380	52.580	114,900
2025-08-12	55.610	55.950	55.180	55.550	52.742	151,800
2025-08-11	54.930	55.530	54.810	55.530	52.723	140,700
2025-08-08	54.930	54.930	53.980	54.640	51.878	170,200

← NewerPage 5 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.