Infrastructure Dividend Split Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 15.780 | 15.850 | 15.650 | 15.850 | 14.116 | 3,424 |
| 2025-07-30 | 16.000 | 16.000 | 16.000 | 16.000 | 14.125 | 3,165 |
| 2025-07-29 | 15.840 | 16.050 | 15.840 | 16.030 | 14.152 | 3,948 |
| 2025-07-28 | 15.660 | 16.060 | 15.660 | 15.860 | 14.002 | 3,739 |
| 2025-07-25 | 16.150 | 16.150 | 16.110 | 16.110 | 14.222 | 8,490 |
| 2025-07-24 | 15.900 | 16.150 | 15.900 | 16.150 | 14.258 | 2,288 |
| 2025-07-23 | 15.840 | 15.950 | 15.840 | 15.950 | 14.081 | 1,487 |
| 2025-07-22 | 16.110 | 16.110 | 15.880 | 16.070 | 14.187 | 994 |
| 2025-07-21 | 16.040 | 16.200 | 16.040 | 16.100 | 14.213 | 994 |
| 2025-07-18 | 15.640 | 16.010 | 15.640 | 15.910 | 14.046 | 3,287 |
| 2025-07-17 | 15.640 | 15.640 | 15.640 | 15.640 | 13.807 | 364 |
| 2025-07-16 | 15.430 | 15.650 | 15.340 | 15.640 | 13.807 | 4,396 |
| 2025-07-15 | 15.480 | 15.770 | 15.430 | 15.430 | 13.622 | 8,863 |
| 2025-07-14 | 15.400 | 15.500 | 15.160 | 15.400 | 13.596 | 3,856 |
| 2025-07-11 | 15.380 | 15.380 | 15.210 | 15.210 | 13.428 | 1,187 |
| 2025-07-10 | 15.070 | 15.380 | 15.050 | 15.380 | 13.578 | 2,401 |
| 2025-07-09 | 15.130 | 15.300 | 15.120 | 15.200 | 13.419 | 5,057 |
| 2025-07-08 | 15.010 | 15.010 | 15.010 | 15.010 | 13.251 | 2,115 |
| 2025-07-07 | 15.200 | 15.200 | 14.860 | 15.000 | 13.242 | 26,038 |
| 2025-07-04 | 15.010 | 15.300 | 15.010 | 15.150 | 13.375 | 2,616 |
| 2025-07-03 | 15.070 | 15.070 | 15.060 | 15.060 | 13.295 | 313 |
| 2025-07-02 | 15.300 | 15.300 | 15.000 | 15.150 | 13.375 | 3,794 |
| 2025-06-30 | 15.250 | 15.250 | 15.250 | 15.250 | 13.463 | 522 |
| 2025-06-27 | 15.280 | 15.280 | 15.020 | 15.250 | 13.340 | 1,629 |
| 2025-06-26 | 15.100 | 15.250 | 15.100 | 15.250 | 13.340 | 5,566 |
| 2025-06-25 | 15.050 | 15.050 | 15.050 | 15.050 | 13.165 | 826 |
| 2025-06-24 | 15.010 | 15.030 | 15.010 | 15.020 | 13.138 | 738 |
| 2025-06-23 | 15.140 | 15.140 | 14.860 | 14.950 | 13.077 | 2,075 |
| 2025-06-20 | 14.970 | 15.150 | 14.970 | 15.130 | 13.235 | 3,258 |
| 2025-06-19 | 14.880 | 14.970 | 14.880 | 14.960 | 13.086 | 7,123 |
| 2025-06-18 | 14.950 | 14.950 | 14.850 | 14.850 | 12.990 | 6,350 |
| 2025-06-17 | 14.960 | 14.960 | 14.850 | 14.870 | 13.007 | 2,062 |
| 2025-06-16 | 14.910 | 14.910 | 14.800 | 14.910 | 13.042 | 3,961 |
| 2025-06-13 | 14.980 | 14.980 | 14.820 | 14.820 | 12.963 | 4,600 |
| 2025-06-12 | 14.970 | 14.980 | 14.800 | 14.970 | 13.095 | 5,319 |
| 2025-06-11 | 14.800 | 14.950 | 14.800 | 14.950 | 13.077 | 1,309 |
| 2025-06-10 | 14.850 | 14.850 | 14.850 | 14.850 | 12.990 | 446 |
| 2025-06-09 | 14.970 | 14.970 | 14.800 | 14.850 | 12.990 | 4,603 |
| 2025-06-06 | 14.820 | 14.820 | 14.800 | 14.800 | 12.946 | 801 |
| 2025-06-05 | 14.900 | 15.000 | 14.810 | 15.000 | 13.121 | 4,040 |
| 2025-06-04 | 14.800 | 14.850 | 14.800 | 14.850 | 12.990 | 671 |
| 2025-06-03 | 14.710 | 14.860 | 14.650 | 14.850 | 12.990 | 4,428 |
| 2025-06-02 | 14.650 | 14.750 | 14.650 | 14.750 | 12.902 | 1,900 |
| 2025-05-30 | 14.650 | 14.780 | 14.650 | 14.780 | 12.928 | 6,060 |
| 2025-05-29 | 14.740 | 14.740 | 14.740 | 14.740 | 12.771 | 750 |
| 2025-05-28 | 14.550 | 14.800 | 14.550 | 14.800 | 12.823 | 6,422 |
| 2025-05-27 | 14.500 | 14.650 | 14.400 | 14.600 | 12.650 | 4,179 |
| 2025-05-26 | 14.390 | 14.500 | 14.210 | 14.260 | 12.355 | 4,238 |
| 2025-05-23 | 14.300 | 14.350 | 14.210 | 14.350 | 12.433 | 7,089 |
| 2025-05-22 | 14.210 | 14.400 | 14.210 | 14.210 | 12.312 | 5,693 |
| 2025-05-21 | 14.210 | 14.350 | 14.210 | 14.260 | 12.355 | 11,926 |
| 2025-05-20 | 14.290 | 14.300 | 14.210 | 14.220 | 12.320 | 1,290 |
| 2025-05-16 | 14.460 | 14.500 | 14.160 | 14.160 | 12.268 | 20,409 |
| 2025-05-15 | 14.400 | 14.400 | 14.160 | 14.300 | 12.390 | 3,701 |
| 2025-05-14 | 14.400 | 14.400 | 14.160 | 14.180 | 12.286 | 927 |
| 2025-05-13 | 14.110 | 14.300 | 14.110 | 14.300 | 12.390 | 3,254 |
| 2025-05-12 | 14.040 | 14.240 | 14.040 | 14.110 | 12.225 | 11,030 |
| 2025-05-09 | 13.970 | 14.070 | 13.900 | 13.900 | 12.043 | 7,934 |
| 2025-05-08 | 14.060 | 14.110 | 13.900 | 14.040 | 12.164 | 6,111 |
| 2025-05-07 | 14.000 | 14.100 | 13.880 | 14.010 | 12.138 | 8,675 |
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.