Polaris Infrastructure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.500	14.730	14.450	14.460	11.729	21,400
2023-06-13	14.630	14.700	14.510	14.550	11.802	17,500
2023-06-12	14.460	14.710	14.290	14.580	11.826	18,600
2023-06-09	14.270	14.490	14.270	14.360	11.648	5,200
2023-06-08	14.200	14.430	14.060	14.370	11.656	21,800
2023-06-07	14.290	14.290	14.100	14.150	11.478	11,200
2023-06-06	14.300	14.430	14.190	14.310	11.607	14,800
2023-06-05	14.100	14.440	14.100	14.390	11.672	34,100
2023-06-02	14.250	14.250	14.100	14.100	11.437	12,600
2023-06-01	13.910	14.200	13.900	14.140	11.469	13,400
2023-05-31	14.080	14.080	13.830	14.030	11.380	6,800
2023-05-30	13.930	14.100	13.910	14.100	11.437	11,900
2023-05-29	14.090	14.180	13.900	13.910	11.283	11,200
2023-05-26	14.100	14.110	13.900	14.110	11.445	17,500
2023-05-25	14.400	14.400	14.060	14.060	11.405	23,200
2023-05-24	14.780	14.780	14.400	14.610	11.851	32,800
2023-05-23	14.340	14.640	14.340	14.550	11.802	11,500
2023-05-19	14.270	14.500	14.260	14.350	11.640	9,500
2023-05-18	14.650	14.650	14.350	14.380	11.664	10,600
2023-05-17	14.370	14.810	14.260	14.760	11.972	15,600
2023-05-16	14.510	14.560	14.340	14.420	11.697	56,200
2023-05-15	15.000	15.000	14.500	14.710	11.932	13,100
2023-05-12	14.710	14.970	14.650	14.900	12.086	19,700
2023-05-11	15.000	15.050	14.600	14.730	11.784	23,300
2023-05-10	14.790	15.180	14.600	15.090	12.072	37,500
2023-05-09	14.360	15.000	14.280	14.910	11.928	129,100
2023-05-08	13.840	14.470	13.770	14.470	11.576	56,000
2023-05-05	13.650	13.770	13.500	13.630	10.904	21,400
2023-05-04	13.380	13.530	13.150	13.530	10.824	20,000
2023-05-03	13.020	13.030	12.880	12.910	10.328	21,300
2023-05-02	13.390	13.390	12.720	12.940	10.352	54,900
2023-05-01	13.360	13.500	13.250	13.310	10.648	7,900
2023-04-28	13.300	13.560	13.300	13.360	10.688	7,400
2023-04-27	13.270	13.380	13.110	13.350	10.680	15,000
2023-04-26	13.340	13.480	13.150	13.150	10.520	13,700
2023-04-25	13.290	13.370	13.180	13.340	10.672	16,300
2023-04-24	13.580	13.580	13.280	13.290	10.632	47,100
2023-04-21	13.390	13.680	13.350	13.580	10.864	22,600
2023-04-20	13.490	13.490	13.340	13.350	10.680	20,600
2023-04-19	13.230	13.600	13.230	13.540	10.832	23,300
2023-04-18	13.300	13.350	13.180	13.250	10.600	12,300
2023-04-17	13.360	13.360	13.200	13.290	10.632	26,500
2023-04-14	13.350	13.370	13.200	13.290	10.632	11,400
2023-04-13	13.240	13.490	13.240	13.350	10.680	8,500
2023-04-12	13.720	13.720	13.140	13.140	10.512	22,100
2023-04-11	13.490	13.700	13.490	13.690	10.952	18,000
2023-04-10	13.080	13.470	13.070	13.470	10.776	15,300
2023-04-06	13.020	13.110	13.000	13.080	10.464	13,200
2023-04-05	13.080	13.100	13.010	13.040	10.432	7,600
2023-04-04	13.200	13.260	13.050	13.140	10.512	8,600
2023-04-03	13.440	13.440	13.120	13.200	10.560	8,300
2023-03-31	13.550	13.650	13.320	13.320	10.656	19,300
2023-03-30	13.200	13.670	13.190	13.540	10.832	28,500
2023-03-29	13.080	13.160	12.860	13.120	10.496	15,400
2023-03-28	12.950	13.100	12.860	12.880	10.304	10,100
2023-03-27	13.110	13.110	12.880	13.020	10.416	14,900
2023-03-24	12.810	13.040	12.800	13.040	10.432	13,400
2023-03-23	13.090	13.100	12.820	12.830	10.264	26,100
2023-03-22	13.370	13.370	13.020	13.020	10.416	13,100
2023-03-21	13.060	13.240	13.040	13.220	10.576	12,200

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2090 CAD
2026-05-14	0.2060 CAD
2026-02-17	0.2040 CAD
2025-11-10	0.2110 CAD
2025-08-11	0.2070 CAD
2025-05-12	0.2090 CAD
2025-02-14	0.2130 CAD
2024-11-08	0.2080 CAD
2024-08-12	0.2060 CAD
2024-05-10	0.2050 CAD
2024-02-09	0.2020 CAD
2023-11-09	0.2070 CAD
2023-08-11	0.2020 CAD
2023-05-12	0.2020 CAD
2023-02-10	0.2020 CAD
2022-11-11	0.1500 CAD
2022-11-10	0.2030 CAD
2022-08-12	0.1910 CAD
2022-05-13	0.1960 CAD
2022-02-22	0.1910 CAD
2021-11-12	0.1890 CAD
2021-08-13	0.1880 CAD
2021-05-14	0.1820 CAD
2021-02-18	0.1910 CAD
2020-11-19	0.1960 CAD
2020-08-14	0.1980 CAD
2020-05-14	0.2120 CAD
2020-02-19	0.1990 CAD
2019-11-15	0.1990 CAD
2019-08-16	0.2000 CAD
2019-05-14	0.2020 CAD
2019-02-14	0.1990 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.