Brookfield Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.410	53.440	52.370	52.670	52.670	164,888
2026-10-16	53.590	53.590	52.310	53.300	53.300	215,679
2026-10-15	52.410	53.480	52.290	53.370	53.370	275,600
2026-10-14	52.000	52.290	51.090	52.230	52.230	255,600
2026-10-13	53.040	53.040	51.830	52.090	52.090	238,600
2026-10-09	52.860	53.650	52.860	53.300	53.300	263,200
2026-10-08	53.680	53.690	52.330	52.770	52.770	226,300
2026-10-07	53.440	53.850	52.750	53.660	53.660	204,800
2026-10-06	52.320	54.000	52.280	53.530	53.530	289,700
2026-10-05	52.220	52.490	51.070	51.830	51.830	207,500
2026-10-02	51.650	52.800	51.530	52.210	52.210	213,800
2026-10-01	50.730	51.300	50.430	51.130	51.130	253,900
2026-09-30	50.960	51.160	50.480	50.690	50.690	326,400
2026-09-29	49.740	50.610	49.100	50.550	50.550	251,600
2026-09-28	49.680	49.930	49.050	49.530	49.530	242,800
2026-09-25	48.800	49.670	48.670	49.490	49.490	185,500
2026-09-24	50.090	50.430	48.670	48.830	48.830	258,000
2026-09-23	50.500	50.520	49.850	50.020	50.020	220,500
2026-09-22	51.320	51.380	50.540	50.720	50.720	229,200
2026-09-21	51.100	51.120	50.590	50.730	50.730	156,600
2026-09-18	50.280	50.960	49.800	50.900	50.900	325,600
2026-09-17	50.300	51.060	49.890	50.560	50.560	212,100
2026-09-16	49.380	50.420	49.280	49.960	49.960	280,800
2026-09-15	49.810	50.340	48.990	49.020	49.020	218,300
2026-09-14	51.260	51.400	48.860	49.820	49.820	358,800
2026-09-11	51.380	51.750	50.940	51.310	51.310	388,700
2026-09-10	51.020	51.190	50.520	50.760	50.760	253,100
2026-09-09	51.810	52.050	50.680	51.300	51.300	305,400
2026-09-08	51.470	52.310	51.330	51.680	51.680	245,700
2026-09-04	51.170	51.790	50.900	51.660	51.660	120,400
2026-09-03	50.790	51.430	49.950	51.300	51.300	373,900
2026-09-02	51.980	52.190	50.640	50.710	50.710	911,000
2026-09-01	52.420	53.030	50.990	51.950	51.950	466,800
2026-08-31	53.550	53.550	52.430	53.070	53.070	361,700
2026-08-28	54.860	55.060	53.700	53.760	53.128	417,600
2026-08-27	54.890	54.950	54.440	54.530	53.889	695,200
2026-08-26	55.070	55.120	54.650	54.850	54.205	131,900
2026-08-25	54.430	55.320	54.220	54.820	54.176	122,100
2026-08-24	54.500	54.500	53.980	54.290	53.652	81,500
2026-08-21	55.110	55.110	54.210	54.460	53.820	183,600
2026-08-20	55.170	55.550	54.370	54.650	54.008	168,700
2026-08-19	54.260	55.430	54.260	55.340	54.689	125,600
2026-08-18	54.960	55.130	54.200	54.270	53.632	199,300
2026-08-17	55.820	55.910	54.740	54.850	54.205	146,100
2026-08-14	56.490	56.630	55.730	56.110	55.450	121,700
2026-08-13	56.170	56.870	55.870	56.770	56.103	273,800
2026-08-12	55.760	56.780	55.760	55.870	55.213	171,200
2026-08-11	53.580	56.200	53.580	55.720	55.065	325,300
2026-08-10	54.970	54.970	53.260	53.340	52.713	281,000
2026-08-07	55.530	56.090	54.400	54.990	54.344	272,100
2026-08-06	56.990	56.990	55.280	55.480	54.828	253,900
2026-08-05	57.110	57.110	55.450	56.300	55.638	233,200
2026-08-04	57.260	57.260	55.750	56.840	56.172	413,500
2026-07-31	59.600	61.970	58.770	59.260	58.563	279,600
2026-07-30	60.700	62.540	59.580	59.640	58.939	280,600
2026-07-29	60.160	60.990	59.700	60.690	59.977	329,500
2026-07-28	58.030	60.100	57.810	60.030	59.324	168,400
2026-07-27	58.730	58.870	57.280	57.740	57.061	185,900
2026-07-24	58.850	59.560	58.030	58.580	57.891	208,900
2026-07-23	57.030	58.740	56.340	58.540	57.852	519,800

Page 1 of 3 · 126 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.