Infrastructure Dividend Split Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14.050 | 14.240 | 14.050 | 14.070 | 11.213 | 21,637 |
| 2024-08-14 | 14.190 | 14.190 | 14.100 | 14.100 | 11.237 | 3,517 |
| 2024-08-13 | 13.750 | 14.100 | 13.630 | 14.100 | 11.237 | 15,506 |
| 2024-08-12 | 13.780 | 13.780 | 13.650 | 13.650 | 10.878 | 3,600 |
| 2024-08-09 | 13.510 | 13.960 | 13.510 | 13.960 | 11.125 | 1,419 |
| 2024-08-08 | 13.750 | 13.750 | 13.750 | 13.750 | 10.958 | 367 |
| 2024-08-07 | 13.660 | 13.900 | 13.500 | 13.500 | 10.759 | 8,276 |
| 2024-08-06 | 13.410 | 13.500 | 13.410 | 13.500 | 10.759 | 2,170 |
| 2024-08-02 | 13.700 | 13.700 | 13.470 | 13.700 | 10.918 | 10,382 |
| 2024-08-01 | 14.000 | 14.000 | 13.750 | 13.900 | 11.077 | 7,451 |
| 2024-07-31 | 13.710 | 14.000 | 13.710 | 14.000 | 11.157 | 16,595 |
| 2024-07-30 | 13.750 | 13.750 | 13.710 | 13.710 | 10.826 | 1,067 |
| 2024-07-29 | 13.850 | 13.920 | 13.770 | 13.850 | 10.937 | 6,800 |
| 2024-07-26 | 13.640 | 13.900 | 13.610 | 13.900 | 10.976 | 20,598 |
| 2024-07-24 | 13.680 | 13.680 | 13.410 | 13.540 | 10.692 | 3,800 |
| 2024-07-23 | 13.750 | 13.750 | 13.700 | 13.700 | 10.818 | 1,905 |
| 2024-07-22 | 13.540 | 13.610 | 13.420 | 13.600 | 10.740 | 3,397 |
| 2024-07-19 | 13.540 | 13.540 | 13.540 | 13.540 | 10.692 | 460 |
| 2024-07-18 | 13.550 | 13.550 | 13.380 | 13.550 | 10.700 | 400 |
| 2024-07-17 | 13.350 | 13.360 | 13.260 | 13.260 | 10.471 | 3,138 |
| 2024-07-16 | 13.400 | 13.430 | 13.400 | 13.430 | 10.605 | 1,053 |
| 2024-07-15 | 13.470 | 13.540 | 13.350 | 13.350 | 10.542 | 5,992 |
| 2024-07-12 | 13.480 | 13.480 | 13.260 | 13.440 | 10.613 | 1,912 |
| 2024-07-11 | 13.180 | 13.200 | 13.160 | 13.170 | 10.400 | 2,152 |
| 2024-07-10 | 12.900 | 13.220 | 12.870 | 13.220 | 10.439 | 10,665 |
| 2024-07-09 | 12.980 | 13.000 | 12.880 | 12.890 | 10.179 | 6,958 |
| 2024-07-08 | 12.840 | 13.020 | 12.830 | 12.950 | 10.226 | 3,465 |
| 2024-07-05 | 12.770 | 13.040 | 12.770 | 12.840 | 10.139 | 3,265 |
| 2024-07-04 | 13.020 | 13.020 | 12.970 | 12.970 | 10.242 | 6,225 |
| 2024-07-03 | 13.220 | 13.220 | 13.020 | 13.040 | 10.297 | 15,500 |
| 2024-07-02 | 13.150 | 13.150 | 13.020 | 13.020 | 10.281 | 800 |
| 2024-06-28 | 13.150 | 13.150 | 13.150 | 13.150 | 10.384 | 2,000 |
| 2024-06-27 | 13.010 | 13.240 | 13.010 | 13.040 | 10.199 | 5,800 |
| 2024-06-26 | 12.910 | 12.910 | 12.910 | 12.910 | 10.097 | 800 |
| 2024-06-25 | 12.830 | 12.950 | 12.830 | 12.910 | 10.097 | 3,530 |
| 2024-06-24 | 12.790 | 12.910 | 12.640 | 12.910 | 10.097 | 4,446 |
| 2024-06-21 | 12.600 | 12.600 | 12.560 | 12.560 | 9.823 | 4,300 |
| 2024-06-20 | 12.790 | 12.790 | 12.540 | 12.770 | 9.987 | 7,194 |
| 2024-06-19 | 12.780 | 12.800 | 12.570 | 12.790 | 10.003 | 5,700 |
| 2024-06-18 | 12.750 | 12.840 | 12.590 | 12.820 | 10.027 | 8,920 |
| 2024-06-17 | 12.820 | 12.960 | 12.680 | 12.800 | 10.011 | 9,200 |
| 2024-06-14 | 13.100 | 13.200 | 12.640 | 12.930 | 10.113 | 12,809 |
| 2024-06-13 | 13.310 | 13.310 | 13.030 | 13.030 | 10.191 | 11,216 |
| 2024-06-12 | 13.270 | 13.350 | 13.250 | 13.250 | 10.363 | 8,296 |
| 2024-06-11 | 13.210 | 13.520 | 13.210 | 13.330 | 10.425 | 7,611 |
| 2024-06-10 | 13.300 | 13.750 | 13.220 | 13.380 | 10.464 | 1,445 |
| 2024-06-07 | 13.110 | 13.420 | 12.830 | 13.000 | 10.167 | 8,993 |
| 2024-06-06 | 13.020 | 13.180 | 12.690 | 13.080 | 10.230 | 27,244 |
| 2024-06-05 | 12.830 | 13.020 | 12.820 | 13.020 | 10.183 | 8,600 |
| 2024-06-04 | 12.460 | 12.800 | 12.460 | 12.800 | 10.011 | 12,406 |
| 2024-06-03 | 12.610 | 12.880 | 12.380 | 12.550 | 9.815 | 19,474 |
| 2024-05-31 | 12.910 | 12.910 | 12.450 | 12.580 | 9.839 | 27,308 |
| 2024-05-30 | 13.050 | 13.140 | 12.590 | 12.980 | 10.054 | 47,775 |
| 2024-05-29 | 13.110 | 13.260 | 12.870 | 13.085 | 10.135 | 11,432 |
| 2024-05-28 | 13.500 | 13.600 | 13.290 | 13.330 | 10.325 | 10,940 |
| 2024-05-27 | 13.760 | 13.760 | 13.430 | 13.580 | 10.519 | 13,377 |
| 2024-05-24 | 13.860 | 13.960 | 13.620 | 13.840 | 10.720 | 13,056 |
| 2024-05-23 | 14.200 | 14.200 | 12.620 | 13.880 | 10.751 | 43,740 |
| 2024-05-22 | 14.140 | 14.140 | 14.130 | 14.140 | 10.952 | 8,600 |
| 2024-05-21 | 14.050 | 14.120 | 14.050 | 14.120 | 10.937 | 5,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1500 CAD |
| 2026-08-31 | 0.1500 CAD |
| 2026-07-31 | 0.1500 CAD |
| 2026-06-30 | 0.1500 CAD |
| 2026-05-29 | 0.1500 CAD |
| 2026-04-30 | 0.1500 CAD |
| 2026-03-31 | 0.1500 CAD |
| 2026-02-27 | 0.1500 CAD |
| 2026-01-30 | 0.1400 CAD |
| 2025-12-31 | 0.1400 CAD |
| 2025-11-28 | 0.1400 CAD |
| 2025-10-31 | 0.1400 CAD |
| 2025-09-29 | 0.1400 CAD |
| 2025-08-29 | 0.1400 CAD |
| 2025-07-31 | 0.1400 CAD |
| 2025-06-30 | 0.1400 CAD |
| 2025-05-30 | 0.1400 CAD |
| 2025-04-30 | 0.1400 CAD |
| 2025-03-31 | 0.1400 CAD |
| 2025-02-28 | 0.1400 CAD |
| 2025-01-31 | 0.1400 CAD |
| 2024-12-31 | 0.1400 CAD |
| 2024-11-29 | 0.1400 CAD |
| 2024-10-31 | 0.1400 CAD |
| 2024-09-27 | 0.1250 CAD |
| 2024-08-30 | 0.1250 CAD |
| 2024-07-31 | 0.1250 CAD |
| 2024-06-28 | 0.1250 CAD |
| 2024-05-31 | 0.1250 CAD |
| 2024-05-09 | 0.1250 CAD |
| 2024-03-27 | 0.0417 CAD |
| 2024-02-28 | 0.0417 CAD |
| 2024-01-30 | 0.0417 CAD |
| 2023-12-28 | 0.0417 CAD |
| 2023-11-29 | 0.0417 CAD |
| 2023-10-30 | 0.0417 CAD |
| 2023-09-28 | 0.0417 CAD |
| 2023-08-30 | 0.0417 CAD |
| 2023-07-28 | 0.0417 CAD |
| 2023-06-29 | 0.0417 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.