Infrastructure Dividend Split Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	15.201	15.308	15.201	15.244	11.007	7,288
2022-06-13	15.715	15.736	15.415	15.415	11.131	7,265
2022-06-10	16.421	16.421	16.057	16.079	11.610	2,429
2022-06-09	16.164	16.571	16.079	16.571	11.965	3,760
2022-06-08	16.293	16.293	16.057	16.229	11.718	11,023
2022-06-07	16.443	16.593	16.271	16.593	11.981	6,072
2022-06-06	16.379	16.614	16.100	16.593	11.981	9,897
2022-06-03	16.336	16.379	16.164	16.379	11.826	5,838
2022-06-02	16.336	16.528	16.079	16.336	11.795	6,874
2022-06-01	16.635	16.635	16.100	16.271	11.749	2,308
2022-05-31	16.700	16.785	16.379	16.785	12.120	1,920
2022-05-30	16.828	17.042	16.700	16.785	12.120	4,473
2022-05-27	16.635	16.828	16.250	16.828	12.121	2,792
2022-05-26	15.950	16.379	15.950	16.379	11.797	5,687
2022-05-25	16.057	16.057	15.779	16.015	11.535	2,803
2022-05-24	15.929	16.057	15.651	15.929	11.473	4,157
2022-05-20	15.736	16.057	15.351	16.057	11.566	9,508
2022-05-19	15.993	15.993	15.244	15.629	11.257	12,895
2022-05-18	15.929	15.972	15.201	15.672	11.288	8,758
2022-05-17	16.036	16.057	15.907	15.907	11.458	2,667
2022-05-16	15.479	16.186	15.372	16.186	11.658	5,063
2022-05-13	14.773	16.271	14.773	15.351	11.057	8,461
2022-05-12	15.629	15.629	15.008	15.137	10.903	9,570
2022-05-11	16.742	16.742	15.522	15.608	11.242	5,484
2022-05-10	16.186	16.314	15.865	15.886	11.442	8,238
2022-05-09	16.314	16.400	16.250	16.336	11.766	8,098
2022-05-06	16.507	16.807	16.486	16.807	12.105	10,124
2022-05-05	16.593	16.807	16.571	16.571	11.936	1,798
2022-05-04	16.507	17.149	16.507	17.149	12.352	1,997
2022-05-03	16.657	17.085	16.657	16.678	12.013	1,730
2022-05-02	16.550	16.550	16.336	16.486	11.874	2,053
2022-04-29	17.192	17.192	16.336	16.421	11.828	10,045
2022-04-28	16.721	17.278	16.721	17.213	12.398	2,653
2022-04-27	16.785	16.785	16.400	16.486	11.844	5,493
2022-04-26	16.785	16.957	16.785	16.785	12.059	2,381
2022-04-25	17.128	17.128	16.807	16.807	12.075	812
2022-04-22	17.128	17.299	17.128	17.128	12.306	2,416
2022-04-21	17.663	17.663	17.085	17.085	12.275	18,077
2022-04-20	18.263	18.263	17.599	17.663	12.690	747
2022-04-19	17.770	18.391	17.256	18.391	13.213	8,944
2022-04-18	18.048	18.048	17.342	17.470	12.552	10,780
2022-04-14	18.241	18.241	17.663	17.663	12.690	10,195
2022-04-13	18.177	18.177	18.027	18.048	12.967	5,299
2022-04-12	18.391	18.391	18.091	18.091	12.998	26,477
2022-04-11	18.412	18.412	18.284	18.391	13.213	14,726
2022-04-08	18.284	18.348	18.284	18.348	13.182	15,348
2022-04-07	17.685	18.841	17.685	18.370	13.198	29,146
2022-04-06	17.877	17.877	17.449	17.706	12.721	4,869
2022-04-05	17.792	17.920	17.770	17.920	12.875	4,133
2022-04-04	17.834	17.941	17.663	17.941	12.890	4,663
2022-04-01	17.963	17.963	17.599	17.877	12.844	5,140
2022-03-31	17.813	17.941	17.663	17.877	12.844	4,773
2022-03-30	17.877	17.899	17.663	17.813	12.798	5,563
2022-03-29	17.920	17.984	17.470	17.984	12.891	17,002
2022-03-28	18.006	18.156	17.642	17.984	12.891	5,031
2022-03-25	18.006	18.391	17.877	18.006	12.906	8,647
2022-03-24	17.834	18.070	17.556	17.856	12.799	6,980
2022-03-23	17.941	18.198	17.706	17.706	12.691	5,514
2022-03-22	17.899	17.899	17.663	17.899	12.830	1,548
2022-03-21	18.241	18.241	17.449	17.899	12.830	8,886

← NewerPage 19 of 21 · 1,243 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.