Infrastructure Dividend Split Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	16.079	16.828	16.079	16.828	12.340	13,662
2022-12-02	16.143	16.550	16.057	16.550	12.136	13,225
2022-12-01	16.486	16.850	16.486	16.528	12.120	4,029
2022-11-30	16.400	16.486	16.186	16.486	12.089	4,250
2022-11-29	16.164	16.336	15.865	16.100	11.806	20,116
2022-11-28	16.122	16.486	15.950	16.486	12.058	3,739
2022-11-25	16.229	16.271	16.057	16.186	11.839	17,633
2022-11-24	15.822	16.122	15.822	16.057	11.745	8,664
2022-11-23	15.950	16.293	15.758	16.250	11.886	12,051
2022-11-22	15.886	16.100	15.672	16.036	11.729	33,963
2022-11-21	15.950	16.079	15.693	16.079	11.761	5,670
2022-11-18	15.950	16.250	15.544	15.950	11.667	18,773
2022-11-17	15.736	15.907	15.522	15.843	11.588	10,042
2022-11-16	15.779	15.886	15.608	15.886	11.620	17,990
2022-11-15	16.036	16.057	15.779	15.779	11.541	12,339
2022-11-14	16.464	16.486	15.758	15.950	11.667	8,879
2022-11-11	16.036	16.314	16.036	16.314	11.933	3,094
2022-11-10	15.629	15.950	15.629	15.950	11.667	6,969
2022-11-09	15.522	15.522	15.115	15.287	11.181	8,235
2022-11-08	15.137	15.458	15.137	15.415	11.275	7,847
2022-11-07	15.308	15.308	15.094	15.244	11.150	4,577
2022-11-04	15.522	15.544	15.201	15.244	11.150	4,330
2022-11-03	14.987	15.244	14.944	15.244	11.150	6,165
2022-11-02	15.394	15.394	14.987	15.094	11.040	8,005
2022-11-01	15.308	15.544	14.687	15.544	11.369	5,231
2022-10-31	15.222	15.436	15.094	15.436	11.291	8,854
2022-10-28	15.180	15.522	15.094	15.522	11.353	12,261
2022-10-27	15.372	15.586	15.201	15.287	11.151	5,278
2022-10-26	15.201	15.544	14.987	15.244	11.119	12,666
2022-10-25	15.094	15.094	14.794	14.965	10.916	888
2022-10-24	14.452	15.008	14.452	14.944	10.901	6,548
2022-10-21	14.088	14.601	14.088	14.601	10.651	12,958
2022-10-20	14.666	14.666	14.238	14.430	10.526	9,304
2022-10-19	14.687	14.880	14.666	14.773	10.776	1,635
2022-10-18	14.773	14.944	14.666	14.858	10.838	4,041
2022-10-17	14.559	14.751	14.323	14.751	10.760	22,175
2022-10-14	14.709	14.730	14.537	14.559	10.620	3,820
2022-10-13	14.944	14.944	14.473	14.730	10.745	6,777
2022-10-12	15.308	15.308	14.880	14.944	10.901	3,025
2022-10-11	15.180	15.244	14.987	15.115	11.026	6,914
2022-10-07	16.892	16.892	15.180	15.180	11.073	1,962
2022-10-06	15.800	15.843	15.629	15.822	11.541	3,946
2022-10-05	16.036	16.122	15.758	16.015	11.682	4,484
2022-10-04	16.379	16.486	16.207	16.250	11.853	9,482
2022-10-03	15.779	15.907	15.779	15.907	11.604	7,380
2022-09-30	15.565	15.929	15.458	15.736	11.479	4,351
2022-09-29	16.122	16.122	15.201	15.565	11.354	10,699
2022-09-28	16.015	16.486	15.800	16.486	12.025	2,328
2022-09-27	16.443	16.443	15.758	16.164	11.761	10,848
2022-09-26	16.635	16.721	16.100	16.593	12.072	6,488
2022-09-23	16.957	16.978	16.700	16.978	12.352	2,203
2022-09-22	17.449	17.449	16.807	17.106	12.446	6,881
2022-09-21	17.428	17.877	17.149	17.877	13.007	2,335
2022-09-20	17.385	17.449	16.978	17.449	12.695	3,574
2022-09-19	17.235	17.449	17.235	17.385	12.648	15,527
2022-09-16	17.342	17.449	16.978	17.449	12.695	5,234
2022-09-15	17.492	17.513	17.342	17.513	12.742	6,682
2022-09-14	17.706	17.770	17.406	17.770	12.929	5,139
2022-09-13	17.856	17.856	17.235	17.770	12.929	4,632
2022-09-12	17.834	17.856	17.727	17.856	12.991	6,819

← NewerPage 17 of 21 · 1,244 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.