Polaris Infrastructure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	19.070	19.500	18.630	19.470	14.878	61,800
2022-06-29	19.890	19.890	19.050	19.210	14.679	42,400
2022-06-28	20.090	20.540	19.720	19.900	15.206	87,200
2022-06-27	19.220	20.070	19.220	20.070	15.336	138,700
2022-06-24	19.460	19.650	19.030	19.230	14.694	50,500
2022-06-23	19.860	20.040	19.250	19.380	14.809	110,500
2022-06-22	19.810	20.020	19.430	19.880	15.191	68,600
2022-06-21	19.910	20.300	19.910	19.910	15.214	61,700
2022-06-20	19.300	19.840	19.300	19.800	15.130	22,300
2022-06-17	19.450	19.740	19.360	19.650	15.015	56,300
2022-06-16	19.860	19.860	19.160	19.480	14.885	44,100
2022-06-15	19.670	20.160	19.630	19.870	15.183	26,600
2022-06-14	19.590	19.950	19.490	19.540	14.931	34,200
2022-06-13	19.800	20.080	19.510	20.010	15.290	30,700
2022-06-10	20.450	20.460	20.120	20.170	15.413	46,000
2022-06-09	20.700	20.970	20.550	20.580	15.726	27,300
2022-06-08	20.690	20.950	20.660	20.720	15.833	39,900
2022-06-07	20.850	20.950	20.540	20.730	15.841	23,200
2022-06-06	20.800	21.050	20.760	20.910	15.978	30,400
2022-06-03	20.220	20.700	20.130	20.650	15.779	34,300
2022-06-02	20.030	20.400	20.010	20.300	15.512	36,700
2022-06-01	20.050	20.100	19.750	20.060	15.329	49,200
2022-05-31	20.280	20.280	19.930	20.010	15.290	25,500
2022-05-30	19.980	20.480	19.980	20.310	15.520	32,800
2022-05-27	19.830	20.140	19.590	20.110	15.367	61,600
2022-05-26	20.130	20.380	19.740	19.830	15.153	73,200
2022-05-25	20.050	20.390	19.990	20.050	15.321	74,200
2022-05-24	19.960	20.080	19.470	20.080	15.344	46,000
2022-05-20	20.000	20.050	19.760	19.890	15.199	69,000
2022-05-19	19.240	20.100	19.240	19.950	15.245	180,900
2022-05-18	19.450	19.650	19.300	19.600	14.977	49,300
2022-05-17	19.100	19.600	19.100	19.590	14.969	42,500
2022-05-16	18.460	19.060	18.460	19.010	14.526	42,800
2022-05-13	18.350	18.730	18.350	18.570	14.190	35,300
2022-05-12	18.350	18.590	18.250	18.320	13.849	42,900
2022-05-11	18.140	18.850	17.750	18.550	14.023	106,100
2022-05-10	18.300	18.380	17.830	18.260	13.804	108,600
2022-05-09	17.470	18.340	17.420	18.240	13.789	176,200
2022-05-06	18.190	18.190	17.220	17.660	13.350	74,800
2022-05-05	18.760	18.760	18.000	18.190	13.751	37,800
2022-05-04	18.900	19.030	18.470	18.740	14.167	94,600
2022-05-03	19.270	19.650	18.850	18.940	14.318	76,500
2022-05-02	18.820	19.300	18.750	19.290	14.583	201,500
2022-04-29	19.180	19.180	18.570	18.790	14.205	43,400
2022-04-28	18.500	19.360	18.490	19.180	14.499	112,700
2022-04-27	18.390	18.480	18.190	18.390	13.902	72,500
2022-04-26	17.800	18.350	17.800	18.170	13.736	57,500
2022-04-25	17.590	17.940	17.460	17.860	13.501	289,300
2022-04-22	18.440	18.490	17.830	17.980	13.592	60,100
2022-04-21	17.090	18.880	17.090	18.540	14.016	235,000
2022-04-20	16.800	17.080	16.640	16.950	12.814	111,800
2022-04-19	16.370	16.820	16.340	16.770	12.678	54,700
2022-04-18	16.490	16.580	16.300	16.360	12.368	29,500
2022-04-14	16.550	16.610	16.400	16.570	12.526	17,500
2022-04-13	16.320	16.660	16.320	16.590	12.541	11,400
2022-04-12	16.770	16.850	16.500	16.550	12.511	32,000
2022-04-11	17.000	17.140	16.820	16.860	12.746	34,800
2022-04-08	17.050	17.120	17.000	17.060	12.897	22,800
2022-04-07	17.000	17.450	16.980	17.070	12.904	151,200
2022-04-06	16.570	17.060	16.500	17.060	12.897	35,500

← NewerPage 19 of 21 · 1,256 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.