Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	54.700	54.850	54.060	54.620	51.859	186,500
2025-08-06	54.640	54.660	54.010	54.360	51.612	237,300
2025-08-05	55.060	55.060	53.410	54.450	51.697	212,700
2025-08-01	53.650	53.650	52.640	53.030	50.349	166,200
2025-07-31	55.130	55.930	53.550	54.090	51.356	258,800
2025-07-30	57.470	57.880	55.950	56.330	53.482	145,400
2025-07-29	57.660	57.860	57.110	57.190	54.299	113,000
2025-07-28	57.120	57.220	56.710	57.020	54.137	99,000
2025-07-25	56.980	57.270	56.700	57.220	54.327	51,200
2025-07-24	57.200	57.450	56.830	56.900	54.024	69,200
2025-07-23	56.820	57.400	56.750	57.150	54.261	112,000
2025-07-22	56.800	56.800	56.350	56.530	53.672	102,100
2025-07-21	56.960	57.010	56.410	56.550	53.691	96,800
2025-07-18	57.960	57.960	56.850	56.880	54.005	98,200
2025-07-17	57.920	58.180	57.350	57.350	54.451	84,900
2025-07-16	56.350	58.070	56.350	57.910	54.982	113,700
2025-07-15	56.120	56.650	55.850	56.330	53.482	86,900
2025-07-14	55.420	56.740	55.420	55.960	53.131	108,400
2025-07-11	56.150	56.210	55.370	55.850	53.027	166,900
2025-07-10	56.430	57.200	55.950	56.610	53.748	197,000
2025-07-09	57.210	57.210	56.350	56.460	53.606	151,800
2025-07-08	58.020	58.190	56.960	57.020	54.137	175,300
2025-07-07	58.380	59.190	57.500	57.680	54.764	229,600
2025-07-04	58.000	58.380	57.980	58.190	55.248	26,400
2025-07-03	57.740	58.740	57.650	58.010	55.077	81,800
2025-07-02	57.490	57.850	57.070	57.670	54.755	110,800
2025-06-30	57.410	57.410	56.340	56.660	53.796	158,600
2025-06-27	56.110	57.520	56.110	57.360	54.460	188,300
2025-06-26	56.220	56.500	55.870	56.280	53.435	130,400
2025-06-25	56.810	56.810	56.070	56.160	53.321	161,700
2025-06-24	57.480	57.480	56.720	57.000	54.118	189,500
2025-06-23	56.180	57.260	56.180	56.860	53.986	198,900
2025-06-20	55.800	56.090	55.295	56.000	53.169	270,600
2025-06-19	55.000	55.760	54.930	55.480	52.675	52,800
2025-06-18	55.560	56.200	55.450	55.460	52.656	189,000
2025-06-17	55.860	56.380	55.610	55.800	52.979	201,400
2025-06-16	56.050	56.900	55.900	56.300	53.454	242,900
2025-06-13	56.570	56.720	55.720	55.780	52.960	107,700
2025-06-12	56.600	56.900	56.240	56.880	54.005	190,300
2025-06-11	56.520	56.860	55.950	56.730	53.862	146,500
2025-06-10	56.380	56.750	56.100	56.240	53.397	83,700
2025-06-09	55.810	56.450	55.430	56.270	53.425	113,200
2025-06-06	56.330	56.590	55.360	55.810	52.989	193,000
2025-06-05	55.520	56.160	55.380	55.850	53.027	190,200
2025-06-04	55.560	55.700	54.900	55.670	52.856	121,300
2025-06-03	54.240	55.830	54.240	55.770	52.951	191,900
2025-06-02	54.010	54.610	53.550	54.500	51.745	202,600
2025-05-30	53.520	55.000	53.520	54.350	51.602	456,000
2025-05-29	54.040	54.330	53.810	54.330	51.019	98,200
2025-05-28	54.170	54.510	53.860	54.040	50.747	262,900
2025-05-27	54.490	54.580	52.530	54.440	51.123	289,900
2025-05-26	54.610	54.610	54.000	54.000	50.710	76,800
2025-05-23	53.840	54.670	53.790	54.220	50.916	119,700
2025-05-22	53.590	54.450	53.210	54.190	50.888	239,100
2025-05-21	54.130	54.550	53.630	53.890	50.606	125,800
2025-05-20	55.260	55.810	54.950	54.990	51.639	293,100
2025-05-16	54.180	55.140	53.920	55.100	51.743	353,400
2025-05-15	54.620	54.960	54.030	54.310	51.001	242,700
2025-05-14	54.520	55.150	53.930	54.310	51.001	297,700
2025-05-13	54.650	56.150	54.550	54.820	51.480	184,600

← NewerPage 6 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.