Infrastructure Dividend Split Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	17.813	17.877	17.556	17.877	12.814	3,206
2022-03-17	17.042	17.941	17.021	17.899	12.830	5,023
2022-03-16	17.727	18.027	17.406	17.749	12.722	2,914
2022-03-15	17.021	18.006	17.021	17.385	12.461	10,453
2022-03-14	17.021	17.042	16.978	17.021	12.200	8,734
2022-03-11	17.128	17.256	16.785	16.957	12.154	15,042
2022-03-10	17.278	17.342	17.042	17.342	12.431	6,541
2022-03-09	16.914	17.492	16.914	17.278	12.384	6,533
2022-03-08	16.571	17.021	16.486	16.892	12.108	9,293
2022-03-07	16.486	16.657	16.400	16.657	11.939	17,143
2022-03-04	16.635	16.935	16.571	16.571	11.878	5,045
2022-03-03	17.085	17.470	16.678	16.700	11.970	6,132
2022-03-02	16.935	17.470	16.700	17.213	12.338	10,766
2022-03-01	16.935	17.235	16.742	16.978	12.170	20,289
2022-02-28	16.486	16.957	16.314	16.914	12.124	13,733
2022-02-25	16.486	16.700	15.950	16.486	11.817	5,995
2022-02-24	15.629	15.929	14.880	15.929	11.388	25,538
2022-02-23	16.250	16.250	15.651	15.822	11.311	15,963
2022-02-22	16.164	16.379	16.057	16.079	11.495	5,163
2022-02-18	16.486	16.486	16.164	16.271	11.633	2,745
2022-02-17	16.464	16.550	16.271	16.400	11.725	3,972
2022-02-16	16.250	16.700	16.250	16.486	11.786	9,874
2022-02-15	16.700	16.700	16.186	16.507	11.801	11,340
2022-02-14	16.678	16.678	16.100	16.336	11.679	13,592
2022-02-11	16.957	17.128	16.271	16.486	11.786	15,155
2022-02-10	16.871	17.042	16.657	16.657	11.908	4,123
2022-02-09	16.700	17.192	16.700	16.871	12.061	13,718
2022-02-08	17.128	17.128	16.400	16.507	11.801	24,462
2022-02-07	17.192	17.192	16.593	16.742	11.969	12,384
2022-02-04	16.507	17.877	16.400	17.877	12.781	9,832
2022-02-03	16.593	18.091	16.400	18.091	12.934	23,541
2022-02-02	16.785	17.064	16.443	17.064	12.199	18,486
2022-02-01	16.785	16.978	16.657	16.785	12.000	6,730
2022-01-31	16.871	16.914	16.443	16.678	11.924	17,069
2022-01-28	16.421	16.957	16.379	16.400	11.725	14,643
2022-01-27	17.042	17.428	16.486	16.550	11.802	15,488
2022-01-26	16.807	17.342	16.742	16.957	12.092	11,351
2022-01-25	16.700	16.978	16.486	16.614	11.848	9,156
2022-01-24	16.507	16.807	16.271	16.807	11.985	4,765
2022-01-21	17.727	17.792	16.593	16.657	11.878	47,056
2022-01-20	17.599	17.749	17.470	17.749	12.657	23,868
2022-01-19	17.941	17.941	17.128	17.663	12.596	20,509
2022-01-18	18.070	18.156	17.706	17.834	12.718	7,088
2022-01-17	18.006	18.391	17.984	18.091	12.901	8,246
2022-01-14	18.691	18.691	18.048	18.220	12.993	17,505
2022-01-13	18.648	18.648	18.263	18.263	13.023	7,300
2022-01-12	18.412	18.819	18.284	18.627	13.283	34,696
2022-01-11	18.220	18.455	18.070	18.391	13.115	10,187
2022-01-10	18.241	18.284	18.027	18.241	13.008	10,323
2022-01-07	18.712	18.712	18.220	18.305	13.054	5,906
2022-01-06	18.841	18.841	18.562	18.648	13.298	2,660
2022-01-05	18.926	18.926	18.519	18.819	13.420	3,877
2022-01-04	19.033	19.055	18.798	18.926	13.497	33,200
2021-12-31	18.883	19.290	18.862	19.183	13.680	12,009
2021-12-30	18.584	18.990	18.584	18.948	13.512	56,192
2021-12-29	19.140	19.140	18.412	18.584	13.223	56,955
2021-12-24	18.755	18.819	18.477	18.691	13.299	11,665
2021-12-23	18.434	20.082	18.434	20.082	14.289	26,133
2021-12-22	18.348	18.734	18.348	18.584	13.223	11,957
2021-12-21	18.284	18.712	18.284	18.605	13.238	68,182

← NewerPage 20 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.