Infrastructure Dividend Split Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	13.488	13.574	13.338	13.574	10.267	11,700
2023-11-21	13.617	13.681	13.488	13.595	10.283	7,850
2023-11-20	13.702	14.088	13.702	13.895	10.510	9,921
2023-11-17	13.552	13.574	13.381	13.445	10.170	3,690
2023-11-16	13.488	13.531	13.188	13.488	10.202	4,717
2023-11-15	13.274	13.488	13.231	13.445	10.170	7,079
2023-11-14	13.167	13.231	13.060	13.231	10.008	9,388
2023-11-13	13.060	13.081	12.910	12.953	9.797	4,675
2023-11-10	12.910	12.910	12.910	12.910	9.765	4,970
2023-11-09	12.985	12.985	12.889	12.910	9.765	4,717
2023-11-08	12.932	13.017	12.867	12.889	9.749	4,204
2023-11-07	12.932	13.017	12.696	12.932	9.781	15,997
2023-11-06	13.360	13.403	13.167	13.210	9.991	3,723
2023-11-03	13.231	13.488	13.167	13.403	10.137	4,577
2023-11-02	13.060	13.210	12.974	13.081	9.894	4,577
2023-11-01	12.675	12.867	12.589	12.867	9.732	7,993
2023-10-31	12.632	12.675	12.525	12.675	9.587	18,683
2023-10-30	12.461	12.632	12.439	12.461	9.425	11,960
2023-10-27	12.675	12.675	12.375	12.375	9.328	16,213
2023-10-26	12.525	12.675	12.353	12.546	9.458	13,764
2023-10-25	12.332	12.675	12.311	12.525	9.441	16,093
2023-10-24	12.675	12.675	12.353	12.353	9.312	12,157
2023-10-23	12.675	12.675	12.525	12.675	9.554	8,188
2023-10-20	12.846	12.846	12.546	12.675	9.554	13,322
2023-10-19	12.953	12.996	12.803	12.803	9.651	6,679
2023-10-18	13.167	13.167	12.846	12.953	9.764	5,651
2023-10-17	13.274	13.338	13.081	13.167	9.926	8,632
2023-10-16	13.124	13.296	13.081	13.253	9.990	23,413
2023-10-13	12.910	13.060	12.910	13.060	9.845	3,764
2023-10-12	13.274	13.274	12.889	12.910	9.732	9,015
2023-10-11	13.017	13.360	13.017	13.188	9.942	9,956
2023-10-10	13.146	13.167	13.124	13.124	9.893	1,308
2023-10-06	12.332	13.060	12.332	12.889	9.716	10,934
2023-10-05	12.760	13.103	12.760	12.824	9.667	17,819
2023-10-04	12.846	12.953	12.760	12.760	9.619	4,250
2023-10-03	13.188	13.188	12.803	12.824	9.667	2,102
2023-10-02	13.210	13.210	13.188	13.188	9.942	1,028
2023-09-29	13.253	13.360	13.231	13.360	10.071	3,129
2023-09-28	13.360	13.424	13.146	13.296	10.022	9,201
2023-09-27	13.488	13.488	13.338	13.424	10.088	7,287
2023-09-26	13.595	13.595	13.510	13.510	10.152	6,357
2023-09-25	13.895	13.895	13.638	13.702	10.297	4,722
2023-09-22	13.831	13.916	13.767	13.895	10.442	6,575
2023-09-21	14.130	14.152	13.831	13.831	10.393	13,101
2023-09-20	14.130	14.205	14.130	14.195	10.667	4,297
2023-09-19	14.345	14.345	14.130	14.130	10.619	9,809
2023-09-18	14.259	14.259	14.216	14.216	10.683	1,915
2023-09-15	14.302	14.302	14.238	14.238	10.699	1,684
2023-09-14	14.195	14.259	14.195	14.195	10.667	4,064
2023-09-13	14.345	14.345	14.130	14.173	10.651	6,811
2023-09-12	14.130	14.409	14.130	14.238	10.699	10,724
2023-09-11	14.216	14.238	14.130	14.152	10.635	11,210
2023-09-08	14.238	14.323	14.173	14.173	10.651	2,546
2023-09-07	14.238	14.280	14.195	14.238	10.699	7,380
2023-09-06	14.345	14.345	14.130	14.130	10.619	5,652
2023-09-05	14.473	14.473	14.323	14.323	10.764	1,915
2023-09-01	14.666	14.666	14.559	14.623	10.989	4,344
2023-08-31	14.559	14.666	14.559	14.666	11.021	1,074
2023-08-30	14.559	14.580	14.559	14.559	10.941	750
2023-08-29	14.537	14.601	14.452	14.559	10.909	1,583

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.