Brookfield Infrastructure Corp historical data
| 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 |
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.