Polaris Infrastructure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.970	14.070	13.600	13.890	10.960	72,400
2022-12-19	14.500	14.500	13.920	14.120	11.141	59,900
2022-12-16	14.510	14.840	14.290	14.480	11.425	21,700
2022-12-15	15.110	15.110	14.530	14.670	11.575	36,400
2022-12-14	14.700	15.280	14.700	15.220	12.009	48,400
2022-12-13	15.040	15.420	14.700	14.720	11.615	31,400
2022-12-12	14.590	14.990	14.590	14.820	11.694	17,800
2022-12-09	14.600	14.740	14.530	14.630	11.544	16,600
2022-12-08	14.650	14.950	14.510	14.650	11.559	19,500
2022-12-07	13.940	15.010	13.940	14.570	11.496	48,000
2022-12-06	14.170	14.180	13.940	13.940	10.999	77,100
2022-12-05	14.610	14.610	14.050	14.170	11.181	40,600
2022-12-02	14.820	14.990	14.460	14.670	11.575	38,900
2022-12-01	14.590	15.180	14.590	14.810	11.686	94,700
2022-11-30	14.510	14.600	14.280	14.540	11.473	118,800
2022-11-29	14.230	14.590	14.200	14.440	11.394	71,500
2022-11-28	14.570	14.710	13.970	13.990	11.039	133,100
2022-11-25	15.050	15.070	14.740	14.800	11.678	20,700
2022-11-24	14.680	15.340	14.680	15.050	11.875	32,700
2022-11-23	14.320	14.930	14.300	14.610	11.528	258,200
2022-11-22	14.210	14.470	14.210	14.310	11.291	97,300
2022-11-21	14.240	14.330	14.090	14.250	11.244	116,900
2022-11-18	14.630	14.630	14.130	14.290	11.275	94,500
2022-11-17	15.000	15.000	14.590	14.590	11.512	39,300
2022-11-16	15.210	15.290	15.010	15.010	11.844	34,500
2022-11-15	15.210	15.360	15.090	15.200	11.993	19,300
2022-11-14	16.150	16.150	15.080	15.140	11.946	59,600
2022-11-11	15.950	16.390	15.850	16.130	12.727	96,400
2022-11-10	15.650	16.100	15.350	15.810	12.356	125,500
2022-11-09	15.860	16.100	15.290	15.330	11.823	54,600
2022-11-08	16.550	16.550	15.920	15.930	12.285	45,800
2022-11-07	16.210	16.530	16.120	16.390	12.640	25,600
2022-11-04	16.140	16.470	16.000	16.260	12.540	16,100
2022-11-03	16.300	16.460	16.010	16.280	12.555	19,400
2022-11-02	16.750	16.860	16.360	16.370	12.625	56,100
2022-11-01	16.700	16.800	16.680	16.750	12.918	19,500
2022-10-31	16.560	16.650	16.390	16.600	12.802	12,000
2022-10-28	16.070	16.430	16.040	16.350	12.609	15,000
2022-10-27	16.480	16.620	16.050	16.110	12.424	37,100
2022-10-26	16.610	16.800	16.420	16.420	12.663	25,600
2022-10-25	16.260	16.460	16.260	16.420	12.663	8,000
2022-10-24	16.360	16.360	15.990	16.220	12.509	27,200
2022-10-21	15.710	16.040	15.600	15.880	12.247	22,600
2022-10-20	16.000	16.000	15.600	15.790	12.177	32,700
2022-10-19	15.620	15.860	15.450	15.860	12.231	29,300
2022-10-18	15.890	16.070	15.610	15.710	12.116	25,700
2022-10-17	15.270	15.680	15.200	15.640	12.062	17,100
2022-10-14	15.420	15.450	15.010	15.130	11.668	60,100
2022-10-13	14.720	15.370	14.600	15.370	11.853	38,900
2022-10-12	14.810	14.990	14.750	14.870	11.468	35,300
2022-10-11	15.010	15.120	14.800	14.960	11.537	37,300
2022-10-07	15.980	15.980	15.000	15.310	11.807	34,300
2022-10-06	16.010	16.180	15.640	15.700	12.108	25,000
2022-10-05	16.670	16.840	15.800	16.120	12.432	24,800
2022-10-04	17.020	17.100	16.750	16.810	12.964	26,000
2022-10-03	16.540	16.990	16.500	16.700	12.879	30,900
2022-09-30	16.120	16.450	16.120	16.260	12.540	43,200
2022-09-29	16.190	16.340	15.840	16.110	12.424	27,800
2022-09-28	16.350	16.550	16.090	16.250	12.532	42,100
2022-09-27	16.240	16.600	16.060	16.300	12.571	71,300

← NewerPage 17 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.