Infrastructure Dividend Split Corp. historical data
| 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 |
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.