Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	60.590	62.540	60.590	60.800	55.976	303,600
2024-11-15	59.870	60.820	59.840	60.800	55.976	112,400
2024-11-14	59.760	60.490	59.470	59.680	54.945	71,300
2024-11-13	60.690	60.850	59.580	59.680	54.945	133,500
2024-11-12	60.730	60.960	59.720	60.730	55.911	212,600
2024-11-11	59.950	61.070	59.950	60.670	55.856	78,700
2024-11-08	58.990	59.920	58.950	59.520	54.797	59,400
2024-11-07	59.580	61.300	58.960	59.070	54.383	93,000
2024-11-06	59.100	60.230	58.360	59.890	55.138	192,000
2024-11-05	56.500	57.360	56.500	57.220	52.680	83,800
2024-11-04	56.750	57.540	56.470	56.780	52.275	66,800
2024-11-01	57.410	57.660	56.920	57.300	52.754	140,300
2024-10-31	59.030	59.440	57.190	57.240	52.698	252,100
2024-10-30	60.020	60.680	59.380	59.420	54.705	137,600
2024-10-29	60.800	60.800	59.930	60.480	55.681	161,400
2024-10-28	60.410	61.300	60.370	60.970	56.132	118,800
2024-10-25	60.400	60.830	59.890	60.070	55.304	51,200
2024-10-24	60.180	60.430	59.730	60.370	55.580	58,500
2024-10-23	60.500	60.610	59.740	60.230	55.451	82,300
2024-10-22	59.610	60.650	59.300	60.620	55.810	86,200
2024-10-21	60.380	60.470	59.750	59.910	55.157	50,100
2024-10-18	60.510	60.700	59.740	60.240	55.460	66,900
2024-10-17	59.260	60.370	59.060	60.340	55.552	78,700
2024-10-16	58.200	59.500	57.940	59.130	54.438	360,000
2024-10-15	57.650	58.290	57.640	57.790	53.205	156,300
2024-10-11	56.350	57.030	56.350	56.820	52.312	79,000
2024-10-10	56.780	56.910	56.070	56.470	51.989	151,700
2024-10-09	56.600	57.450	56.320	57.030	52.505	69,300
2024-10-08	56.650	56.990	56.150	56.640	52.146	72,100
2024-10-07	57.050	57.050	55.770	56.720	52.220	163,500
2024-10-04	56.690	57.100	56.460	56.980	52.459	69,800
2024-10-03	56.280	56.540	55.710	56.280	51.815	89,400
2024-10-02	57.450	57.890	56.370	56.570	52.082	186,500
2024-10-01	58.580	58.740	57.110	57.670	53.094	166,000
2024-09-30	58.360	58.780	58.100	58.730	54.070	103,700
2024-09-27	58.170	59.090	58.170	58.710	54.052	146,200
2024-09-26	57.700	59.170	57.700	57.950	53.352	203,800
2024-09-25	57.680	57.680	57.010	57.370	52.818	157,400
2024-09-24	57.180	57.660	57.090	57.470	52.910	159,400
2024-09-23	57.470	57.770	56.790	57.160	52.625	212,100
2024-09-20	57.360	57.900	57.000	57.780	53.196	877,100
2024-09-19	57.400	57.570	56.450	57.410	52.855	210,500
2024-09-18	56.520	56.845	55.910	56.420	51.943	189,100
2024-09-17	57.440	57.640	56.300	56.530	52.045	222,400
2024-09-16	56.830	57.470	56.570	57.200	52.662	164,700
2024-09-13	56.390	57.480	56.260	56.650	52.155	164,200
2024-09-12	54.770	56.410	54.770	56.000	51.557	172,500
2024-09-11	54.750	55.120	53.910	54.760	50.415	250,400
2024-09-10	53.920	54.840	53.820	54.800	50.452	179,600
2024-09-09	53.760	54.470	53.750	53.830	49.559	213,000
2024-09-06	55.060	55.315	53.390	53.740	49.476	203,800
2024-09-05	54.750	55.550	54.570	54.940	50.581	92,500
2024-09-04	52.620	54.700	52.600	54.430	50.111	155,200
2024-09-03	54.870	54.870	52.470	52.870	48.675	143,100
2024-08-30	54.760	54.910	53.920	54.850	50.498	178,400
2024-08-29	54.520	55.100	54.430	54.870	50.014	99,700
2024-08-28	54.790	55.170	53.860	54.390	49.576	158,900
2024-08-27	54.900	55.350	54.585	54.990	50.123	145,100
2024-08-26	55.500	55.980	55.110	55.160	50.278	171,100
2024-08-23	53.900	55.820	53.870	55.460	50.552	221,300

← NewerPage 9 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.