Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	58.610	59.785	58.610	59.630	55.397	185,200
2025-02-12	57.330	58.740	57.240	58.580	54.422	202,600
2025-02-11	58.660	58.660	57.630	58.100	53.976	307,600
2025-02-10	59.580	60.150	58.470	58.850	54.673	327,500
2025-02-07	59.580	60.050	58.980	59.190	54.988	206,600
2025-02-06	60.070	60.410	59.270	59.490	55.267	101,700
2025-02-05	60.340	60.730	59.800	60.040	55.778	182,700
2025-02-04	59.650	60.220	59.040	59.850	55.602	139,300
2025-02-03	57.700	60.220	57.700	59.880	55.629	138,800
2025-01-31	60.870	61.820	60.030	60.670	56.363	130,900
2025-01-30	58.440	61.180	58.440	60.870	56.549	178,000
2025-01-29	58.710	59.640	57.640	58.080	53.957	116,200
2025-01-28	59.600	59.600	58.090	58.860	54.682	199,800
2025-01-27	60.800	61.830	58.710	59.890	55.639	138,100
2025-01-24	60.140	62.000	60.140	61.410	57.051	164,400
2025-01-23	59.330	60.820	59.330	60.710	56.401	117,900
2025-01-22	59.070	59.620	58.200	59.490	55.267	174,900
2025-01-21	57.810	59.300	57.750	58.910	54.728	96,100
2025-01-20	57.260	57.840	57.200	57.740	53.641	40,700
2025-01-17	57.930	58.250	57.200	57.350	53.279	112,100
2025-01-16	56.410	57.990	56.410	57.560	53.474	158,400
2025-01-15	56.670	57.600	56.195	56.520	52.508	95,100
2025-01-14	55.310	56.670	55.310	56.670	52.647	102,000
2025-01-13	54.490	55.510	53.990	55.440	51.505	120,100
2025-01-10	56.760	56.760	54.360	54.900	51.003	157,300
2025-01-09	57.860	58.100	57.280	57.790	53.688	57,500
2025-01-08	58.310	59.690	57.960	58.140	54.013	167,900
2025-01-07	56.700	58.680	56.160	58.550	54.394	172,200
2025-01-06	56.270	57.290	55.890	56.740	52.712	134,100
2025-01-03	57.490	57.660	56.000	56.820	52.787	110,200
2025-01-02	57.770	58.300	56.740	57.330	53.260	99,200
2024-12-31	57.200	58.210	57.020	57.680	53.586	79,800
2024-12-30	55.150	57.730	55.150	57.170	53.112	102,300
2024-12-27	55.580	56.170	54.970	55.150	51.235	107,900
2024-12-24	55.210	55.500	54.870	55.210	51.291	61,200
2024-12-23	53.950	55.190	53.790	55.170	51.254	81,900
2024-12-20	52.000	54.250	52.000	54.190	50.343	227,400
2024-12-19	53.040	53.540	52.470	52.620	48.885	203,200
2024-12-18	56.080	56.370	52.770	53.000	49.238	333,200
2024-12-17	56.490	56.940	55.850	56.310	52.313	248,600
2024-12-16	57.860	57.920	56.790	56.870	52.833	88,600
2024-12-13	58.770	59.080	57.740	57.840	53.734	91,500
2024-12-12	59.420	59.630	58.740	58.970	54.784	101,100
2024-12-11	60.350	60.670	59.560	59.710	55.471	167,500
2024-12-10	60.140	60.690	59.200	60.330	56.047	93,100
2024-12-09	60.500	61.110	60.190	60.370	56.085	138,900
2024-12-06	61.600	61.800	60.410	60.620	56.317	119,800
2024-12-05	61.080	61.680	60.860	61.090	56.754	93,800
2024-12-04	61.870	62.190	61.000	61.430	57.069	195,500
2024-12-03	62.450	63.080	61.660	61.970	57.571	116,300
2024-12-02	62.590	63.280	61.980	62.650	58.203	170,000
2024-11-29	62.300	62.920	62.300	62.820	58.361	59,000
2024-11-28	63.450	63.450	62.770	62.940	57.946	32,300
2024-11-27	62.450	63.520	62.450	63.020	58.020	194,400
2024-11-26	62.750	62.750	61.940	62.420	57.467	129,500
2024-11-25	61.930	62.970	61.830	62.660	57.688	241,000
2024-11-22	61.490	62.020	61.060	61.710	56.814	149,600
2024-11-21	61.110	61.840	60.470	61.720	56.823	193,700
2024-11-20	59.750	60.720	59.250	60.650	55.838	174,700
2024-11-19	60.360	60.360	58.100	59.820	55.074	157,200

← NewerPage 8 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.