Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	55.220	55.640	54.250	54.670	51.339	226,200
2025-05-09	54.410	54.640	53.660	54.120	50.822	103,100
2025-05-08	53.670	54.430	53.410	54.040	50.747	145,600
2025-05-07	52.580	53.500	52.550	53.470	50.212	116,200
2025-05-06	51.980	52.700	51.930	52.430	49.235	152,900
2025-05-05	52.630	53.270	52.120	52.200	49.019	92,500
2025-05-02	51.140	52.990	51.140	52.930	49.705	159,300
2025-05-01	51.800	51.800	50.720	51.160	48.043	160,200
2025-04-30	50.680	51.760	49.185	51.640	48.493	261,400
2025-04-29	50.380	50.910	49.740	50.750	47.658	157,400
2025-04-28	50.260	50.885	50.180	50.470	47.395	160,700
2025-04-25	50.370	50.470	49.780	50.440	47.367	162,300
2025-04-24	49.910	50.580	49.730	50.230	47.169	112,600
2025-04-23	50.010	50.960	49.660	49.880	46.841	113,000
2025-04-22	48.880	49.840	48.880	49.370	46.362	152,900
2025-04-21	48.490	48.520	47.550	48.350	45.404	98,500
2025-04-17	49.200	50.140	48.640	48.740	45.770	153,800
2025-04-16	49.820	50.120	48.740	49.270	46.268	117,700
2025-04-15	49.230	50.050	49.230	49.650	46.625	103,500
2025-04-14	48.880	49.670	48.420	49.140	46.146	126,300
2025-04-11	47.120	48.515	46.500	48.010	45.085	226,500
2025-04-10	49.260	49.550	45.760	47.360	44.474	252,800
2025-04-09	46.050	50.250	45.700	50.140	47.085	265,900
2025-04-08	48.800	49.640	46.040	46.680	43.836	246,000
2025-04-07	47.460	49.880	45.880	47.800	44.887	332,300
2025-04-04	50.960	50.990	48.820	49.170	46.174	354,700
2025-04-03	51.980	52.200	50.750	51.840	48.681	246,900
2025-04-02	52.970	53.700	52.680	53.620	50.353	109,400
2025-04-01	52.240	53.380	51.420	53.150	49.911	102,200
2025-03-31	51.250	52.130	51.250	51.970	48.803	173,700
2025-03-28	52.560	52.720	51.680	51.710	48.559	122,200
2025-03-27	51.880	52.810	51.560	52.620	49.414	91,200
2025-03-26	52.320	52.640	51.590	51.710	48.559	139,000
2025-03-25	51.820	52.380	51.110	52.030	48.860	176,200
2025-03-24	51.330	52.270	51.330	51.950	48.784	152,200
2025-03-21	50.730	50.910	50.110	50.750	47.658	190,400
2025-03-20	51.250	52.030	51.000	51.020	47.911	171,400
2025-03-19	50.800	51.830	50.450	51.620	48.475	164,700
2025-03-18	50.320	50.850	49.740	50.790	47.695	220,600
2025-03-17	49.500	50.670	49.500	50.390	47.320	331,100
2025-03-14	49.650	50.050	49.310	49.900	46.859	289,000
2025-03-13	51.890	52.550	49.420	49.450	46.437	343,300
2025-03-12	52.140	52.590	51.690	51.880	48.719	345,300
2025-03-11	51.910	52.840	51.610	51.800	48.644	338,200
2025-03-10	52.950	53.400	51.720	52.080	48.907	280,000
2025-03-07	53.370	54.070	52.300	53.640	50.372	352,400
2025-03-06	55.200	55.230	53.400	53.590	50.325	321,900
2025-03-05	55.740	56.380	55.210	56.150	52.729	302,500
2025-03-04	56.290	56.610	54.570	55.910	52.503	356,900
2025-03-03	57.520	58.180	56.690	56.950	53.480	205,300
2025-02-28	57.410	58.360	57.290	57.950	54.419	638,800
2025-02-27	57.920	58.210	57.410	58.020	53.901	205,000
2025-02-26	58.660	59.250	57.000	58.030	53.911	228,500
2025-02-25	60.090	60.790	58.510	58.680	54.515	379,400
2025-02-24	60.250	60.250	59.050	60.060	55.797	326,400
2025-02-21	60.720	60.990	59.950	60.140	55.871	148,700
2025-02-20	60.770	60.770	59.160	60.470	56.178	257,800
2025-02-19	60.280	61.080	59.510	60.550	56.252	430,400
2025-02-18	58.840	60.580	58.200	60.510	56.215	303,000
2025-02-14	60.040	60.160	58.240	58.530	54.375	223,100

← NewerPage 7 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.