Infrastructure Dividend Split Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 14.030 | 14.100 | 14.020 | 14.070 | 10.898 | 3,807 |
| 2024-05-16 | 14.120 | 14.120 | 13.900 | 14.030 | 10.867 | 13,329 |
| 2024-05-15 | 14.100 | 14.200 | 14.060 | 14.190 | 10.991 | 17,674 |
| 2024-05-14 | 14.100 | 14.200 | 14.060 | 14.190 | 10.991 | 11,003 |
| 2024-05-13 | 14.110 | 14.330 | 13.910 | 14.180 | 10.983 | 13,354 |
| 2024-05-10 | 14.590 | 14.670 | 13.820 | 13.930 | 10.790 | 11,961 |
| 2024-05-09 | 14.770 | 14.840 | 14.750 | 14.750 | 11.425 | 1,600 |
| 2024-05-08 | 14.900 | 14.900 | 14.900 | 14.900 | 11.444 | 6,600 |
| 2024-05-07 | 13.981 | 13.981 | 13.916 | 13.916 | 10.689 | 4,811 |
| 2024-05-06 | 13.788 | 13.895 | 13.788 | 13.895 | 10.672 | 2,989 |
| 2024-05-03 | 13.488 | 13.724 | 13.488 | 13.681 | 10.508 | 22,770 |
| 2024-05-02 | 13.060 | 13.424 | 12.974 | 13.338 | 10.245 | 29,321 |
| 2024-05-01 | 12.910 | 13.081 | 12.910 | 12.910 | 9.916 | 10,203 |
| 2024-04-30 | 12.932 | 13.146 | 12.932 | 13.081 | 10.047 | 11,874 |
| 2024-04-29 | 12.996 | 13.017 | 12.867 | 12.910 | 9.916 | 9,310 |
| 2024-04-26 | 13.146 | 13.167 | 13.017 | 13.017 | 9.998 | 8,837 |
| 2024-04-25 | 13.103 | 13.103 | 13.060 | 13.060 | 10.031 | 4,297 |
| 2024-04-24 | 13.124 | 13.167 | 13.081 | 13.081 | 10.047 | 10,243 |
| 2024-04-23 | 13.124 | 13.146 | 13.103 | 13.124 | 10.080 | 7,753 |
| 2024-04-22 | 13.253 | 13.253 | 13.146 | 13.146 | 10.097 | 9,155 |
| 2024-04-19 | 13.274 | 13.274 | 13.188 | 13.231 | 10.163 | 16,815 |
| 2024-04-17 | 13.124 | 13.317 | 13.124 | 13.296 | 10.212 | 3,737 |
| 2024-04-16 | 13.317 | 13.317 | 13.146 | 13.146 | 10.097 | 13,919 |
| 2024-04-15 | 13.424 | 13.617 | 13.338 | 13.338 | 10.245 | 10,761 |
| 2024-04-12 | 13.467 | 13.467 | 13.381 | 13.403 | 10.294 | 981 |
| 2024-04-11 | 13.552 | 13.552 | 13.296 | 13.403 | 10.294 | 4,647 |
| 2024-04-10 | 13.445 | 13.445 | 13.381 | 13.424 | 10.311 | 10,416 |
| 2024-04-09 | 13.488 | 13.510 | 13.467 | 13.510 | 10.376 | 8,617 |
| 2024-04-08 | 13.360 | 13.510 | 13.296 | 13.510 | 10.376 | 654 |
| 2024-04-05 | 13.659 | 13.659 | 13.403 | 13.552 | 10.409 | 5,498 |
| 2024-04-04 | 13.659 | 13.659 | 13.638 | 13.638 | 10.475 | 8,361 |
| 2024-04-03 | 13.659 | 13.659 | 13.638 | 13.659 | 10.491 | 7,286 |
| 2024-04-02 | 13.659 | 13.659 | 13.638 | 13.659 | 10.491 | 2,616 |
| 2024-04-01 | 13.702 | 13.724 | 13.595 | 13.617 | 10.459 | 3,497 |
| 2024-03-28 | 13.702 | 13.767 | 13.702 | 13.745 | 10.557 | 10,743 |
| 2024-03-27 | 13.659 | 13.702 | 13.659 | 13.702 | 10.524 | 27,111 |
| 2024-03-26 | 13.617 | 13.702 | 13.617 | 13.659 | 10.459 | 3,316 |
| 2024-03-25 | 13.681 | 13.681 | 13.617 | 13.617 | 10.427 | 10,322 |
| 2024-03-22 | 13.424 | 13.681 | 13.424 | 13.681 | 10.476 | 3,970 |
| 2024-03-21 | 13.702 | 13.724 | 13.574 | 13.574 | 10.394 | 19,384 |
| 2024-03-20 | 13.702 | 13.724 | 13.702 | 13.702 | 10.492 | 5,278 |
| 2024-03-19 | 13.702 | 13.702 | 13.702 | 13.702 | 10.492 | 3,176 |
| 2024-03-18 | 13.702 | 13.702 | 13.702 | 13.702 | 10.492 | 4,993 |
| 2024-03-15 | 13.595 | 13.745 | 13.595 | 13.702 | 10.492 | 9,668 |
| 2024-03-14 | 13.702 | 13.702 | 13.595 | 13.595 | 10.410 | 10,836 |
| 2024-03-13 | 13.659 | 13.702 | 13.659 | 13.702 | 10.492 | 11,328 |
| 2024-03-12 | 13.531 | 13.617 | 13.531 | 13.617 | 10.427 | 14,760 |
| 2024-03-11 | 13.659 | 13.659 | 13.531 | 13.531 | 10.361 | 8,501 |
| 2024-03-08 | 13.574 | 13.659 | 13.467 | 13.488 | 10.328 | 19,757 |
| 2024-03-07 | 13.574 | 13.574 | 13.488 | 13.488 | 10.328 | 6,819 |
| 2024-03-06 | 13.467 | 13.595 | 13.467 | 13.574 | 10.394 | 7,660 |
| 2024-03-05 | 13.296 | 13.296 | 13.253 | 13.253 | 10.148 | 2,476 |
| 2024-03-04 | 13.231 | 13.296 | 13.231 | 13.296 | 10.181 | 8,524 |
| 2024-03-01 | 13.274 | 13.403 | 13.231 | 13.253 | 10.148 | 3,757 |
| 2024-02-29 | 13.317 | 13.381 | 13.253 | 13.253 | 10.148 | 11,205 |
| 2024-02-28 | 13.467 | 13.574 | 13.210 | 13.231 | 10.132 | 8,664 |
| 2024-02-27 | 13.531 | 13.531 | 13.338 | 13.381 | 10.214 | 12,611 |
| 2024-02-26 | 13.617 | 13.681 | 13.510 | 13.510 | 10.312 | 6,726 |
| 2024-02-23 | 13.552 | 13.617 | 13.552 | 13.617 | 10.394 | 7,987 |
| 2024-02-22 | 13.595 | 13.595 | 13.510 | 13.510 | 10.312 | 9,388 |
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.