Infrastructure Dividend Split Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 14.590 | 14.650 | 14.190 | 14.510 | 12.208 | 8,580 |
| 2025-02-04 | 14.560 | 14.600 | 14.500 | 14.500 | 12.200 | 1,621 |
| 2025-02-03 | 14.500 | 14.500 | 13.500 | 14.370 | 12.090 | 14,956 |
| 2025-01-31 | 14.840 | 14.840 | 14.560 | 14.600 | 12.284 | 25,022 |
| 2025-01-30 | 14.860 | 15.050 | 14.860 | 14.880 | 12.402 | 35,135 |
| 2025-01-29 | 14.920 | 14.920 | 14.850 | 14.850 | 12.377 | 6,751 |
| 2025-01-28 | 15.140 | 15.140 | 14.840 | 14.900 | 12.418 | 8,634 |
| 2025-01-27 | 14.950 | 14.950 | 14.840 | 14.840 | 12.368 | 42,071 |
| 2025-01-24 | 14.940 | 15.000 | 14.940 | 15.000 | 12.502 | 14,047 |
| 2025-01-23 | 14.960 | 14.990 | 14.840 | 14.980 | 12.485 | 17,551 |
| 2025-01-22 | 14.950 | 15.000 | 14.940 | 14.940 | 12.452 | 7,405 |
| 2025-01-21 | 14.850 | 15.080 | 14.850 | 15.000 | 12.502 | 19,052 |
| 2025-01-20 | 14.920 | 14.920 | 14.920 | 14.920 | 12.435 | 411 |
| 2025-01-17 | 14.660 | 14.800 | 14.660 | 14.780 | 12.318 | 14,609 |
| 2025-01-16 | 14.520 | 14.740 | 14.520 | 14.740 | 12.285 | 5,149 |
| 2025-01-15 | 14.770 | 14.850 | 14.640 | 14.650 | 12.210 | 9,757 |
| 2025-01-14 | 14.680 | 14.680 | 14.510 | 14.510 | 12.093 | 9,519 |
| 2025-01-13 | 14.760 | 14.830 | 14.550 | 14.550 | 12.127 | 9,702 |
| 2025-01-10 | 14.910 | 14.910 | 14.730 | 14.750 | 12.293 | 37,694 |
| 2025-01-09 | 14.960 | 14.960 | 14.960 | 14.960 | 12.468 | 310 |
| 2025-01-08 | 15.000 | 15.000 | 14.950 | 14.970 | 12.477 | 5,984 |
| 2025-01-07 | 14.940 | 14.940 | 14.940 | 14.940 | 12.452 | 1,588 |
| 2025-01-06 | 15.000 | 15.120 | 15.000 | 15.000 | 12.502 | 4,638 |
| 2025-01-03 | 15.000 | 15.000 | 14.980 | 14.990 | 12.493 | 5,608 |
| 2025-01-02 | 14.900 | 15.050 | 14.900 | 15.000 | 12.502 | 7,308 |
| 2024-12-31 | 14.780 | 14.900 | 14.780 | 14.900 | 12.418 | 12,158 |
| 2024-12-30 | 14.940 | 15.010 | 14.850 | 14.930 | 12.327 | 17,755 |
| 2024-12-27 | 14.900 | 15.120 | 14.900 | 15.000 | 12.384 | 11,100 |
| 2024-12-24 | 14.910 | 14.910 | 14.900 | 14.900 | 12.302 | 3,200 |
| 2024-12-23 | 14.770 | 14.980 | 14.770 | 14.870 | 12.277 | 1,657 |
| 2024-12-20 | 14.780 | 14.900 | 14.770 | 14.900 | 12.302 | 4,348 |
| 2024-12-19 | 14.830 | 14.870 | 14.750 | 14.830 | 12.244 | 13,133 |
| 2024-12-18 | 15.000 | 15.220 | 14.850 | 14.850 | 12.261 | 39,934 |
| 2024-12-17 | 15.080 | 15.080 | 15.000 | 15.000 | 12.384 | 992 |
| 2024-12-16 | 15.180 | 15.190 | 15.050 | 15.050 | 12.426 | 5,724 |
| 2024-12-13 | 15.030 | 15.190 | 15.030 | 15.190 | 12.541 | 2,014 |
| 2024-12-12 | 15.120 | 15.120 | 15.030 | 15.080 | 12.451 | 2,456 |
| 2024-12-11 | 15.120 | 15.120 | 15.080 | 15.080 | 12.451 | 3,401 |
| 2024-12-10 | 15.260 | 15.300 | 15.040 | 15.100 | 12.467 | 14,540 |
| 2024-12-09 | 15.260 | 15.270 | 15.240 | 15.270 | 12.607 | 3,704 |
| 2024-12-06 | 15.120 | 15.270 | 15.120 | 15.200 | 12.550 | 16,725 |
| 2024-12-05 | 15.110 | 15.300 | 15.110 | 15.140 | 12.500 | 3,126 |
| 2024-12-04 | 15.120 | 15.220 | 15.070 | 15.100 | 12.467 | 5,383 |
| 2024-12-03 | 15.110 | 15.160 | 15.100 | 15.100 | 12.467 | 5,418 |
| 2024-12-02 | 15.160 | 15.160 | 15.110 | 15.150 | 12.508 | 3,123 |
| 2024-11-29 | 15.300 | 15.300 | 15.100 | 15.140 | 12.500 | 8,662 |
| 2024-11-28 | 15.160 | 15.350 | 15.160 | 15.280 | 12.499 | 8,727 |
| 2024-11-27 | 15.250 | 15.250 | 15.160 | 15.160 | 12.401 | 2,997 |
| 2024-11-26 | 15.250 | 15.340 | 15.100 | 15.100 | 12.352 | 1,437 |
| 2024-11-25 | 15.110 | 15.380 | 15.110 | 15.230 | 12.458 | 8,849 |
| 2024-11-22 | 15.250 | 15.250 | 15.070 | 15.070 | 12.327 | 15,627 |
| 2024-11-21 | 15.210 | 15.210 | 15.070 | 15.110 | 12.360 | 8,874 |
| 2024-11-20 | 15.080 | 15.150 | 15.070 | 15.070 | 12.327 | 3,822 |
| 2024-11-19 | 15.060 | 15.180 | 15.060 | 15.080 | 12.336 | 1,700 |
| 2024-11-18 | 15.100 | 15.190 | 15.100 | 15.180 | 12.417 | 3,890 |
| 2024-11-15 | 15.170 | 15.190 | 15.060 | 15.060 | 12.319 | 1,900 |
| 2024-11-14 | 15.190 | 15.190 | 15.060 | 15.100 | 12.352 | 9,427 |
| 2024-11-13 | 15.150 | 15.190 | 15.100 | 15.190 | 12.426 | 3,710 |
| 2024-11-12 | 15.140 | 15.150 | 15.140 | 15.150 | 12.393 | 980 |
| 2024-11-11 | 15.170 | 15.330 | 15.170 | 15.170 | 12.409 | 3,264 |
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.