Infrastructure Dividend Split Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 16.680 | 16.790 | 16.500 | 16.540 | 15.387 | 6,934 |
| 2026-01-26 | 16.920 | 16.920 | 16.370 | 16.640 | 15.480 | 5,928 |
| 2026-01-23 | 16.530 | 16.960 | 16.340 | 16.400 | 15.257 | 3,806 |
| 2026-01-22 | 16.260 | 16.650 | 16.250 | 16.410 | 15.266 | 3,704 |
| 2026-01-21 | 16.110 | 16.340 | 16.100 | 16.130 | 15.006 | 13,430 |
| 2026-01-20 | 16.250 | 16.290 | 16.180 | 16.180 | 15.052 | 867 |
| 2026-01-19 | 16.250 | 16.430 | 16.100 | 16.240 | 15.108 | 3,956 |
| 2026-01-15 | 16.050 | 16.390 | 16.050 | 16.250 | 15.117 | 5,143 |
| 2026-01-14 | 16.200 | 16.250 | 16.200 | 16.250 | 15.117 | 3,592 |
| 2026-01-13 | 15.970 | 16.170 | 15.970 | 16.170 | 15.043 | 6,202 |
| 2026-01-12 | 16.000 | 16.240 | 15.900 | 16.180 | 15.052 | 3,906 |
| 2026-01-09 | 16.000 | 16.190 | 16.000 | 16.090 | 14.968 | 1,395 |
| 2026-01-08 | 16.110 | 16.480 | 16.100 | 16.100 | 14.978 | 2,201 |
| 2026-01-07 | 16.200 | 16.200 | 16.010 | 16.010 | 14.894 | 928 |
| 2026-01-06 | 15.980 | 16.000 | 15.830 | 15.990 | 14.875 | 8,810 |
| 2026-01-05 | 16.000 | 16.000 | 15.890 | 15.890 | 14.782 | 369 |
| 2026-01-02 | 15.820 | 15.980 | 15.820 | 15.970 | 14.857 | 4,012 |
| 2025-12-31 | 15.970 | 15.970 | 15.900 | 15.900 | 14.792 | 1,351 |
| 2025-12-30 | 16.000 | 16.000 | 15.820 | 15.980 | 14.736 | 4,749 |
| 2025-12-29 | 15.900 | 15.900 | 15.710 | 15.890 | 14.653 | 4,902 |
| 2025-12-24 | 15.990 | 15.990 | 15.990 | 15.990 | 14.745 | 402 |
| 2025-12-23 | 15.900 | 16.030 | 15.870 | 15.930 | 14.690 | 11,383 |
| 2025-12-22 | 15.850 | 15.930 | 15.750 | 15.920 | 14.680 | 2,640 |
| 2025-12-19 | 15.850 | 15.850 | 15.790 | 15.790 | 14.561 | 530 |
| 2025-12-18 | 15.740 | 15.950 | 15.740 | 15.950 | 14.708 | 1,949 |
| 2025-12-17 | 15.800 | 15.940 | 15.800 | 15.940 | 14.699 | 1,994 |
| 2025-12-16 | 16.050 | 16.150 | 15.710 | 15.990 | 14.745 | 5,880 |
| 2025-12-15 | 15.900 | 16.150 | 15.750 | 16.090 | 14.837 | 3,633 |
| 2025-12-12 | 15.990 | 15.990 | 15.780 | 15.800 | 14.570 | 7,524 |
| 2025-12-11 | 15.700 | 15.940 | 15.700 | 15.920 | 14.680 | 601 |
| 2025-12-10 | 16.020 | 16.020 | 15.700 | 15.760 | 14.533 | 9,570 |
| 2025-12-09 | 16.030 | 16.030 | 16.020 | 16.020 | 14.773 | 1,136 |
| 2025-12-08 | 16.200 | 16.200 | 16.020 | 16.200 | 14.939 | 5,883 |
| 2025-12-05 | 16.230 | 16.250 | 16.210 | 16.210 | 14.948 | 1,371 |
| 2025-12-03 | 16.240 | 16.400 | 16.240 | 16.270 | 15.003 | 3,194 |
| 2025-12-02 | 16.240 | 16.490 | 16.240 | 16.240 | 14.975 | 3,600 |
| 2025-12-01 | 16.710 | 16.710 | 16.120 | 16.220 | 14.957 | 2,943 |
| 2025-11-28 | 16.500 | 16.500 | 15.960 | 16.250 | 14.985 | 11,977 |
| 2025-11-27 | 16.485 | 16.485 | 16.290 | 16.420 | 15.010 | 3,910 |
| 2025-11-26 | 16.120 | 16.120 | 16.120 | 16.120 | 14.736 | 303 |
| 2025-11-25 | 15.920 | 16.200 | 15.900 | 16.200 | 14.809 | 2,972 |
| 2025-11-24 | 16.230 | 16.230 | 16.230 | 16.230 | 14.836 | 440 |
| 2025-11-21 | 16.230 | 16.230 | 16.230 | 16.230 | 14.836 | 1,007 |
| 2025-11-20 | 16.240 | 16.240 | 16.230 | 16.240 | 14.845 | 2,206 |
| 2025-11-19 | 16.120 | 16.340 | 16.120 | 16.330 | 14.928 | 6,269 |
| 2025-11-18 | 16.120 | 16.120 | 16.120 | 16.120 | 14.736 | 136 |
| 2025-11-17 | 15.960 | 16.700 | 15.960 | 16.250 | 14.855 | 3,955 |
| 2025-11-14 | 16.190 | 16.250 | 15.920 | 16.200 | 14.809 | 14,473 |
| 2025-11-13 | 16.410 | 16.600 | 16.330 | 16.330 | 14.928 | 9,697 |
| 2025-11-12 | 16.360 | 16.410 | 16.270 | 16.410 | 15.001 | 4,431 |
| 2025-11-11 | 16.320 | 16.470 | 16.270 | 16.455 | 15.042 | 9,126 |
| 2025-11-10 | 16.450 | 16.450 | 16.350 | 16.350 | 14.946 | 376 |
| 2025-11-07 | 16.220 | 16.440 | 16.220 | 16.330 | 14.928 | 2,573 |
| 2025-11-06 | 16.380 | 16.480 | 16.380 | 16.450 | 15.037 | 3,211 |
| 2025-11-05 | 16.480 | 16.500 | 16.400 | 16.500 | 15.083 | 2,853 |
| 2025-11-04 | 16.480 | 16.620 | 16.470 | 16.480 | 15.065 | 600 |
| 2025-11-03 | 16.250 | 16.690 | 16.250 | 16.660 | 15.229 | 2,291 |
| 2025-10-31 | 16.720 | 16.800 | 16.710 | 16.710 | 15.275 | 3,458 |
| 2025-10-30 | 16.750 | 16.880 | 16.720 | 16.720 | 15.156 | 6,718 |
| 2025-10-29 | 16.910 | 16.910 | 16.910 | 16.910 | 15.328 | 326 |
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.