Brookfield Infrastructure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 65.400 | 66.230 | 62.770 | 63.570 | 61.001 | 209,900 |
| 2025-11-06 | 65.720 | 66.000 | 64.840 | 65.560 | 62.910 | 144,800 |
| 2025-11-05 | 64.750 | 65.900 | 64.610 | 65.560 | 62.910 | 204,700 |
| 2025-11-04 | 64.270 | 64.780 | 63.990 | 64.670 | 62.056 | 324,800 |
| 2025-11-03 | 63.530 | 64.850 | 63.110 | 64.430 | 61.826 | 341,500 |
| 2025-10-31 | 60.540 | 63.790 | 60.400 | 63.550 | 60.982 | 416,600 |
| 2025-10-30 | 61.250 | 61.340 | 60.390 | 60.760 | 58.304 | 134,800 |
| 2025-10-29 | 62.940 | 62.940 | 61.110 | 61.420 | 58.938 | 220,000 |
| 2025-10-28 | 62.370 | 64.010 | 61.950 | 62.750 | 60.214 | 280,400 |
| 2025-10-27 | 61.810 | 62.300 | 61.220 | 61.980 | 59.475 | 121,300 |
| 2025-10-24 | 63.040 | 63.130 | 62.020 | 62.210 | 59.696 | 131,900 |
← NewerPage 5 of 5 · 251 trading days
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.