Polaris Infrastructure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.620	16.620	15.750	15.940	12.293	64,800
2022-09-23	17.800	17.800	16.740	16.750	12.918	28,600
2022-09-22	18.410	18.410	17.900	18.000	13.882	35,500
2022-09-21	18.490	18.490	17.950	18.400	14.190	38,800
2022-09-20	18.850	18.870	18.150	18.310	14.121	38,600
2022-09-19	18.990	19.080	18.840	19.000	14.653	35,400
2022-09-16	19.240	19.650	18.870	19.000	14.653	50,300
2022-09-15	19.210	19.720	19.190	19.310	14.892	49,400
2022-09-14	19.680	19.800	19.630	19.630	15.139	10,900
2022-09-13	19.830	19.960	19.600	19.710	15.200	9,200
2022-09-12	19.600	20.000	19.600	19.920	15.362	14,400
2022-09-09	19.000	19.780	18.950	19.460	15.008	20,900
2022-09-08	18.760	19.040	18.760	18.910	14.584	7,500
2022-09-07	19.100	19.160	18.850	18.950	14.614	8,400
2022-09-06	18.760	19.070	18.650	18.950	14.614	25,000
2022-09-02	18.560	19.240	18.560	18.740	14.452	29,700
2022-09-01	19.300	19.300	18.720	18.850	14.537	15,200
2022-08-31	19.420	19.650	19.090	19.280	14.869	14,600
2022-08-30	19.900	19.900	19.360	19.370	14.938	16,500
2022-08-29	19.690	19.970	19.600	19.890	15.339	27,000
2022-08-26	19.600	19.760	19.250	19.730	15.216	23,800
2022-08-25	19.480	19.810	19.410	19.600	15.116	29,200
2022-08-24	19.550	19.550	19.240	19.460	15.008	13,700
2022-08-23	19.390	19.390	18.960	19.270	14.861	13,800
2022-08-22	18.860	19.340	18.010	19.250	14.846	37,500
2022-08-19	20.160	20.160	19.050	19.070	14.707	59,100
2022-08-18	20.300	20.400	20.020	20.230	15.601	20,400
2022-08-17	20.860	20.860	20.140	20.140	15.532	53,600
2022-08-16	20.650	20.920	20.650	20.900	16.118	11,400
2022-08-15	20.200	20.800	20.150	20.650	15.925	18,300
2022-08-12	20.580	20.590	20.200	20.200	15.578	15,400
2022-08-11	20.560	21.120	20.550	20.840	15.925	21,200
2022-08-10	20.600	20.790	20.260	20.560	15.711	56,000
2022-08-09	19.990	20.600	19.770	20.600	15.741	43,200
2022-08-08	20.200	20.340	19.820	20.000	15.283	46,000
2022-08-05	20.750	21.050	19.990	20.160	15.405	69,200
2022-08-04	21.570	21.720	20.000	21.010	16.055	67,400
2022-08-03	22.910	22.920	21.760	21.760	16.628	53,300
2022-08-02	22.490	23.050	22.210	22.910	17.506	51,500
2022-07-29	21.560	22.400	21.550	22.250	17.002	51,600
2022-07-28	21.200	21.870	21.200	21.560	16.475	28,700
2022-07-27	21.120	21.430	21.020	21.180	16.184	21,900
2022-07-26	21.130	21.420	21.000	21.070	16.100	29,200
2022-07-25	21.500	21.500	21.000	21.140	16.154	15,600
2022-07-22	21.230	21.810	21.230	21.430	16.375	17,500
2022-07-21	21.470	21.600	21.270	21.420	16.368	32,200
2022-07-20	22.170	22.170	21.440	21.470	16.406	25,400
2022-07-19	21.860	22.660	21.860	22.270	17.017	56,700
2022-07-18	21.000	21.840	21.000	21.690	16.574	35,600
2022-07-15	21.090	21.100	20.670	20.960	16.016	45,200
2022-07-14	20.630	21.040	20.500	21.020	16.062	49,200
2022-07-13	20.100	20.750	20.100	20.740	15.848	45,300
2022-07-12	20.130	20.250	19.820	20.190	15.428	51,500
2022-07-11	20.760	20.950	20.150	20.190	15.428	43,600
2022-07-08	20.330	21.000	20.320	20.940	16.001	39,500
2022-07-07	20.130	20.420	20.010	20.270	15.489	22,500
2022-07-06	19.850	20.140	19.570	19.980	15.267	35,000
2022-07-05	19.250	20.070	19.250	20.070	15.336	58,700
2022-07-04	19.710	19.880	19.410	19.670	15.031	13,500
2022-06-30	19.070	19.500	18.630	19.470	14.878	61,800

← NewerPage 18 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.