Infrastructure Dividend Split Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 15.170 | 15.330 | 15.170 | 15.170 | 12.409 | 3,264 |
| 2024-11-08 | 15.260 | 15.300 | 15.110 | 15.130 | 12.376 | 25,400 |
| 2024-11-07 | 15.340 | 15.470 | 15.250 | 15.300 | 12.516 | 6,201 |
| 2024-11-06 | 15.350 | 15.350 | 15.220 | 15.220 | 12.450 | 8,410 |
| 2024-11-05 | 15.230 | 15.260 | 15.230 | 15.260 | 12.483 | 905 |
| 2024-11-04 | 15.350 | 15.350 | 15.350 | 15.350 | 12.556 | 2,211 |
| 2024-11-01 | 15.370 | 15.480 | 15.280 | 15.330 | 12.540 | 7,100 |
| 2024-10-31 | 15.510 | 15.510 | 15.210 | 15.250 | 12.475 | 17,027 |
| 2024-10-30 | 15.610 | 15.620 | 15.500 | 15.500 | 12.565 | 16,100 |
| 2024-10-29 | 15.730 | 15.730 | 15.510 | 15.560 | 12.613 | 8,410 |
| 2024-10-28 | 15.710 | 15.760 | 15.510 | 15.740 | 12.759 | 4,709 |
| 2024-10-25 | 15.600 | 15.680 | 15.500 | 15.680 | 12.711 | 3,900 |
| 2024-10-24 | 15.420 | 15.610 | 15.410 | 15.500 | 12.565 | 5,757 |
| 2024-10-23 | 15.560 | 15.610 | 15.290 | 15.420 | 12.500 | 1,834 |
| 2024-10-22 | 15.250 | 15.750 | 15.060 | 15.640 | 12.678 | 7,678 |
| 2024-10-21 | 15.660 | 15.790 | 15.550 | 15.650 | 12.686 | 9,781 |
| 2024-10-18 | 15.640 | 15.800 | 15.640 | 15.800 | 12.808 | 4,191 |
| 2024-10-17 | 15.420 | 15.730 | 15.420 | 15.620 | 12.662 | 3,722 |
| 2024-10-16 | 15.360 | 15.400 | 15.360 | 15.400 | 12.484 | 1,513 |
| 2024-10-15 | 15.260 | 15.550 | 15.260 | 15.350 | 12.443 | 3,909 |
| 2024-10-11 | 15.200 | 15.200 | 15.120 | 15.150 | 12.281 | 5,057 |
| 2024-10-10 | 15.120 | 15.190 | 15.120 | 15.180 | 12.305 | 6,441 |
| 2024-10-09 | 15.200 | 15.200 | 15.120 | 15.150 | 12.281 | 1,237 |
| 2024-10-08 | 15.170 | 15.170 | 15.060 | 15.060 | 12.208 | 4,924 |
| 2024-10-07 | 15.130 | 15.270 | 15.130 | 15.170 | 12.297 | 1,600 |
| 2024-10-04 | 15.150 | 15.260 | 15.150 | 15.160 | 12.289 | 12,601 |
| 2024-10-03 | 15.060 | 15.140 | 15.000 | 15.070 | 12.216 | 24,917 |
| 2024-10-02 | 15.080 | 15.260 | 15.060 | 15.200 | 12.321 | 3,400 |
| 2024-10-01 | 15.200 | 15.420 | 15.150 | 15.150 | 12.281 | 13,085 |
| 2024-09-30 | 15.190 | 15.220 | 15.190 | 15.210 | 12.330 | 9,241 |
| 2024-09-27 | 15.160 | 15.250 | 15.100 | 15.220 | 12.338 | 4,403 |
| 2024-09-26 | 15.150 | 15.280 | 15.150 | 15.280 | 12.285 | 1,993 |
| 2024-09-25 | 15.080 | 15.110 | 15.050 | 15.110 | 12.148 | 3,300 |
| 2024-09-24 | 15.120 | 15.120 | 15.120 | 15.120 | 12.156 | 2,149 |
| 2024-09-23 | 15.160 | 15.230 | 15.160 | 15.230 | 12.245 | 2,603 |
| 2024-09-20 | 15.140 | 15.140 | 15.140 | 15.140 | 12.172 | 400 |
| 2024-09-19 | 15.000 | 15.150 | 15.000 | 15.140 | 12.172 | 12,061 |
| 2024-09-18 | 14.870 | 15.020 | 14.870 | 15.020 | 12.076 | 70,754 |
| 2024-09-17 | 14.940 | 14.940 | 14.750 | 14.750 | 11.859 | 5,755 |
| 2024-09-16 | 14.740 | 14.850 | 14.740 | 14.850 | 11.939 | 3,985 |
| 2024-09-13 | 14.710 | 14.730 | 14.600 | 14.660 | 11.786 | 9,188 |
| 2024-09-12 | 14.450 | 14.500 | 14.360 | 14.500 | 11.658 | 10,554 |
| 2024-09-11 | 14.300 | 14.370 | 14.300 | 14.370 | 11.553 | 3,965 |
| 2024-09-10 | 14.270 | 14.450 | 14.270 | 14.320 | 11.513 | 5,043 |
| 2024-09-09 | 14.190 | 14.430 | 14.130 | 14.240 | 11.449 | 6,396 |
| 2024-09-06 | 14.320 | 14.320 | 14.150 | 14.180 | 11.401 | 5,600 |
| 2024-09-05 | 14.140 | 14.330 | 14.140 | 14.330 | 11.521 | 3,270 |
| 2024-09-04 | 14.200 | 14.250 | 14.160 | 14.200 | 11.417 | 7,733 |
| 2024-09-03 | 14.130 | 14.180 | 14.130 | 14.160 | 11.384 | 11,625 |
| 2024-08-30 | 14.160 | 14.180 | 14.160 | 14.180 | 11.401 | 2,404 |
| 2024-08-29 | 14.310 | 14.350 | 14.180 | 14.250 | 11.356 | 5,801 |
| 2024-08-28 | 14.250 | 14.300 | 14.180 | 14.300 | 11.396 | 11,348 |
| 2024-08-27 | 14.170 | 14.210 | 14.130 | 14.210 | 11.324 | 4,689 |
| 2024-08-26 | 14.250 | 14.280 | 14.140 | 14.140 | 11.269 | 2,800 |
| 2024-08-23 | 14.050 | 14.250 | 14.030 | 14.060 | 11.205 | 21,216 |
| 2024-08-22 | 14.040 | 14.040 | 14.040 | 14.040 | 11.189 | 2,600 |
| 2024-08-21 | 14.020 | 14.040 | 14.020 | 14.040 | 11.189 | 2,633 |
| 2024-08-20 | 14.030 | 14.140 | 14.020 | 14.030 | 11.181 | 2,700 |
| 2024-08-19 | 14.150 | 14.150 | 13.960 | 14.030 | 11.181 | 8,800 |
| 2024-08-16 | 14.070 | 14.130 | 13.990 | 14.040 | 11.189 | 11,092 |
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.