Infrastructure Dividend Split Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	17.642	17.834	17.620	17.834	12.976	420
2022-09-08	17.428	17.792	17.256	17.449	12.695	24,704
2022-09-07	17.128	17.342	17.021	17.342	12.617	5,582
2022-09-06	17.192	17.213	16.593	17.213	12.524	6,540
2022-09-02	17.513	17.513	17.128	17.513	12.742	2,197
2022-09-01	17.256	17.556	17.235	17.556	12.773	374
2022-08-31	17.449	17.449	17.021	17.278	12.571	3,874
2022-08-30	17.406	17.470	17.235	17.299	12.586	9,667
2022-08-29	16.614	17.599	16.614	17.599	12.774	2,209
2022-08-26	17.856	17.856	17.235	17.620	12.789	15,974
2022-08-25	17.727	17.963	17.727	17.963	13.038	8,675
2022-08-24	17.727	17.813	17.706	17.770	12.898	11,070
2022-08-23	17.663	17.984	17.663	17.984	13.054	2,849
2022-08-22	17.770	17.963	17.642	17.963	13.038	9,734
2022-08-19	18.048	18.048	17.556	17.984	13.054	14,012
2022-08-18	18.177	18.198	18.006	18.198	13.209	7,006
2022-08-17	18.198	18.198	17.941	18.198	13.209	3,363
2022-08-16	18.177	18.284	17.941	18.006	13.069	13,031
2022-08-15	17.792	18.134	17.770	18.134	13.162	14,300
2022-08-12	17.920	17.920	17.642	17.834	12.945	6,469
2022-08-11	18.156	18.156	17.663	17.963	13.038	3,046
2022-08-10	17.535	18.091	17.535	18.091	13.131	1,308
2022-08-09	17.620	17.663	17.342	17.470	12.681	6,731
2022-08-08	17.513	17.663	17.321	17.642	12.805	16,101
2022-08-05	17.385	17.492	17.363	17.449	12.665	8,922
2022-08-04	17.470	17.470	16.999	17.406	12.634	3,970
2022-08-03	17.149	17.556	17.128	17.535	12.727	7,964
2022-08-02	17.128	17.963	16.914	17.556	12.743	10,463
2022-07-29	17.235	17.556	17.064	17.278	12.541	7,862
2022-07-28	15.736	17.727	15.736	17.727	12.867	18,699
2022-07-27	15.800	16.122	15.651	16.057	11.625	8,735
2022-07-26	15.329	15.950	15.329	15.843	11.470	7,466
2022-07-25	15.565	15.972	15.565	15.972	11.563	8,349
2022-07-22	15.736	15.736	15.544	15.629	11.315	5,500
2022-07-21	15.758	15.843	15.672	15.843	11.470	5,979
2022-07-20	15.800	15.843	15.800	15.843	11.470	4,998
2022-07-19	15.736	15.800	15.544	15.800	11.439	13,161
2022-07-18	15.736	15.886	15.629	15.629	11.315	3,399
2022-07-15	15.565	16.057	15.522	16.057	11.625	6,031
2022-07-14	15.586	15.586	15.565	15.565	11.268	8,641
2022-07-13	15.736	15.736	15.565	15.565	11.268	5,418
2022-07-12	15.608	16.036	15.565	16.036	11.609	2,709
2022-07-11	15.843	15.843	15.436	15.608	11.299	6,936
2022-07-08	15.522	15.865	15.479	15.843	11.470	7,525
2022-07-07	15.222	15.736	15.222	15.651	11.330	6,918
2022-07-06	15.201	15.586	15.180	15.586	11.284	5,649
2022-07-05	15.201	15.201	14.923	15.201	11.005	6,782
2022-07-04	16.122	16.122	15.201	15.501	11.222	864
2022-06-30	15.736	15.736	14.794	15.244	11.036	11,070
2022-06-29	15.865	15.907	15.629	15.843	11.470	3,320
2022-06-28	15.950	16.057	15.629	15.950	11.517	12,012
2022-06-27	15.886	16.229	15.865	16.229	11.718	2,382
2022-06-24	16.443	16.464	15.651	16.464	11.888	4,250
2022-06-23	15.693	15.693	15.415	15.501	11.192	3,737
2022-06-22	16.057	16.057	15.629	15.693	11.332	1,541
2022-06-21	15.415	16.464	15.415	16.464	11.888	5,325
2022-06-20	15.180	15.180	15.180	15.180	10.961	2,532
2022-06-17	15.287	15.287	14.794	15.180	10.961	3,153
2022-06-16	15.629	15.629	14.709	15.629	11.285	18,504
2022-06-15	15.329	15.629	15.115	15.629	11.285	14,065

← NewerPage 18 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.