Infrastructure Dividend Split Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.980	13.980	13.800	13.940	12.078	2,783
2025-05-05	14.080	14.080	14.040	14.040	12.164	917
2025-05-02	14.200	14.200	13.830	14.000	12.130	1,337
2025-05-01	13.960	14.000	13.960	14.000	12.130	5,118
2025-04-30	13.870	13.960	13.600	13.960	12.095	1,104
2025-04-29	13.930	14.220	13.930	14.220	12.199	1,324
2025-04-28	14.010	14.200	13.930	13.930	11.950	7,985
2025-04-25	14.000	14.000	13.920	13.920	11.942	3,311
2025-04-24	14.100	14.150	13.820	13.940	11.959	4,102
2025-04-23	14.000	14.000	13.600	14.000	12.010	23,625
2025-04-22	14.000	14.070	14.000	14.000	12.010	4,257
2025-04-21	13.750	13.800	13.450	13.800	11.839	4,739
2025-04-17	13.880	13.880	13.880	13.880	11.907	4,025
2025-04-16	13.570	14.660	13.570	13.790	11.830	4,824
2025-04-15	13.720	13.890	13.680	13.800	11.839	5,743
2025-04-14	13.900	13.900	13.720	13.720	11.770	1,702
2025-04-11	13.760	13.760	13.540	13.540	11.616	2,402
2025-04-10	13.680	13.680	13.680	13.680	11.736	107
2025-04-09	13.700	13.700	12.900	13.600	11.667	9,737
2025-04-08	13.830	13.830	13.200	13.220	11.341	4,184
2025-04-07	13.520	14.500	13.500	14.490	12.431	11,884
2025-04-04	14.110	14.110	13.560	13.560	11.633	4,537
2025-04-03	14.460	14.470	14.150	14.150	12.139	3,300
2025-04-01	14.750	14.750	14.540	14.550	12.482	5,950
2025-03-31	14.500	14.700	14.350	14.650	12.568	3,628
2025-03-28	14.750	14.800	14.700	14.750	12.534	21,346
2025-03-27	14.750	14.750	14.750	14.750	12.534	6,001
2025-03-26	14.810	14.810	14.570	14.570	12.381	5,480
2025-03-25	14.660	14.960	14.650	14.960	12.712	698
2025-03-24	14.490	14.600	14.470	14.570	12.381	7,221
2025-03-21	14.360	14.360	14.320	14.340	12.185	6,027
2025-03-20	14.260	14.530	14.260	14.270	12.126	13,684
2025-03-19	14.240	14.480	14.230	14.400	12.236	7,275
2025-03-17	14.150	14.250	14.050	14.240	12.100	4,936
2025-03-14	14.060	14.230	13.900	13.900	11.811	9,956
2025-03-13	13.840	14.140	13.790	13.900	11.811	24,078
2025-03-12	13.710	13.960	13.710	13.950	11.854	9,000
2025-03-11	13.690	13.720	13.690	13.720	11.658	695
2025-03-10	13.870	13.880	13.710	13.720	11.658	4,100
2025-03-07	14.000	14.000	13.890	14.000	11.896	13,471
2025-03-06	14.010	14.150	13.900	14.000	11.896	4,417
2025-03-05	14.030	14.060	14.000	14.000	11.896	8,253
2025-03-04	14.060	14.060	13.950	13.980	11.879	40,916
2025-03-03	14.200	14.250	14.060	14.060	11.947	4,270
2025-02-28	14.290	14.290	14.010	14.200	12.066	4,608
2025-02-27	14.200	14.200	14.130	14.200	11.947	9,100
2025-02-26	14.100	14.210	14.090	14.120	11.880	9,633
2025-02-25	14.040	14.160	14.000	14.100	11.863	7,406
2025-02-24	14.110	14.200	14.110	14.200	11.947	1,100
2025-02-21	14.030	14.140	14.030	14.080	11.846	1,925
2025-02-20	14.040	14.100	14.020	14.040	11.813	15,444
2025-02-19	14.050	14.120	14.050	14.120	11.880	2,494
2025-02-18	14.000	14.170	14.000	14.170	11.922	8,888
2025-02-14	14.110	14.270	14.110	14.140	11.897	2,551
2025-02-13	14.260	14.260	14.070	14.140	11.897	4,976
2025-02-12	14.010	14.160	13.900	14.070	11.838	4,433
2025-02-11	14.160	14.370	14.020	14.170	11.922	14,877
2025-02-10	14.200	14.370	14.160	14.160	11.914	7,419
2025-02-07	14.350	14.370	14.020	14.160	11.914	12,334
2025-02-06	14.600	14.600	14.230	14.320	12.048	4,769

← NewerPage 7 of 21 · 1,244 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.