Polaris Infrastructure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	17.020	17.060	16.560	16.600	12.549	33,500
2022-04-04	17.020	17.490	16.900	17.030	12.874	58,100
2022-04-01	16.900	17.110	16.800	16.980	12.836	47,500
2022-03-31	16.970	17.130	16.840	16.900	12.776	31,600
2022-03-30	17.090	17.300	16.960	17.100	12.927	42,200
2022-03-29	16.700	17.260	16.700	17.130	12.950	28,800
2022-03-28	16.730	16.770	16.620	16.650	12.587	21,800
2022-03-25	17.100	17.200	16.690	16.760	12.670	41,900
2022-03-24	17.180	17.190	16.810	17.070	12.904	31,500
2022-03-23	17.400	17.400	16.900	17.050	12.889	42,400
2022-03-22	17.550	17.600	17.280	17.450	13.192	49,700
2022-03-21	17.250	17.950	17.150	17.440	13.184	99,100
2022-03-18	16.230	17.390	16.230	17.100	12.927	195,900
2022-03-17	15.750	16.360	15.700	16.270	12.300	127,400
2022-03-16	16.080	16.240	15.520	15.780	11.929	104,200
2022-03-15	16.210	16.340	15.900	15.990	12.088	47,400
2022-03-14	16.480	16.480	16.040	16.210	12.254	39,700
2022-03-11	16.950	16.950	16.490	16.550	12.511	51,700
2022-03-10	16.910	17.100	16.790	16.900	12.776	76,800
2022-03-09	16.730	16.950	16.550	16.910	12.783	37,000
2022-03-08	16.090	16.680	16.090	16.530	12.496	71,300
2022-03-07	15.650	16.250	15.650	16.160	12.216	51,600
2022-03-04	16.150	16.150	15.700	15.750	11.906	43,500
2022-03-03	16.070	16.390	15.950	16.220	12.262	112,300
2022-03-02	15.660	15.950	15.300	15.910	12.027	80,000
2022-03-01	15.700	16.080	15.400	15.600	11.793	58,200
2022-02-28	15.670	15.930	15.460	15.580	11.778	52,400
2022-02-25	15.470	15.560	15.110	15.370	11.619	57,500
2022-02-24	14.990	15.430	14.580	15.370	11.619	88,900
2022-02-23	15.360	15.360	15.050	15.060	11.385	27,900
2022-02-22	15.310	15.490	15.200	15.300	11.566	39,400
2022-02-18	15.840	15.840	15.530	15.590	11.641	47,000
2022-02-17	16.000	16.040	15.830	15.870	11.850	41,500
2022-02-16	15.980	16.060	15.690	16.030	11.970	51,400
2022-02-15	15.830	16.100	15.830	16.040	11.977	33,200
2022-02-14	15.940	16.120	15.700	15.870	11.850	34,900
2022-02-11	16.110	16.250	15.740	15.860	11.843	102,100
2022-02-10	16.430	16.660	16.240	16.290	12.164	77,400
2022-02-09	16.060	16.540	16.000	16.540	12.350	52,600
2022-02-08	16.170	16.230	15.980	15.980	11.932	104,400
2022-02-07	16.000	16.200	16.000	16.130	12.044	44,100
2022-02-04	16.310	16.310	15.930	15.970	11.925	58,400
2022-02-03	16.010	16.090	15.820	16.020	11.962	39,900
2022-02-02	16.460	16.460	16.070	16.090	12.014	40,700
2022-02-01	15.970	16.470	15.970	16.320	12.186	54,500
2022-01-31	15.630	16.050	15.550	15.970	11.925	89,500
2022-01-28	15.630	16.000	15.450	15.570	11.626	86,500
2022-01-27	15.490	15.650	15.250	15.520	11.589	70,800
2022-01-26	15.010	15.420	15.010	15.220	11.365	79,000
2022-01-25	14.800	15.170	14.680	14.990	11.193	81,400
2022-01-24	15.160	15.160	14.300	14.840	11.081	241,800
2022-01-21	14.980	15.090	14.530	15.010	11.208	99,600
2022-01-20	14.970	15.370	14.790	14.820	11.066	47,100
2022-01-19	14.910	15.010	14.700	14.930	11.148	80,200
2022-01-18	15.000	15.000	14.790	14.890	11.118	59,700
2022-01-17	14.610	15.250	14.610	15.000	11.201	146,900
2022-01-14	14.860	15.050	14.580	14.790	11.044	123,100
2022-01-13	15.310	15.410	14.900	14.920	11.141	93,400
2022-01-12	15.740	15.740	15.200	15.390	11.492	108,000
2022-01-11	15.860	15.940	15.580	15.710	11.731	54,800

← NewerPage 20 of 21 · 1,260 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.