Polaris Infrastructure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	16.130	16.130	15.700	15.860	11.843	220,100
2022-01-07	15.950	16.200	15.950	16.150	12.059	19,400
2022-01-06	16.150	16.150	15.910	15.950	11.910	43,000
2022-01-05	16.590	16.590	16.110	16.180	12.082	60,300
2022-01-04	16.850	16.880	16.430	16.480	12.306	46,200
2021-12-31	16.910	17.060	16.800	16.860	12.589	21,300
2021-12-30	17.070	17.250	16.880	16.890	12.612	49,100
2021-12-29	16.410	17.110	16.410	17.070	12.746	76,300
2021-12-24	16.450	16.600	16.440	16.600	12.395	8,300
2021-12-23	16.300	16.530	16.200	16.390	12.238	37,900
2021-12-22	16.330	16.480	16.210	16.330	12.194	23,700
2021-12-21	16.420	16.510	16.200	16.330	12.194	42,700
2021-12-20	16.290	16.400	15.790	16.200	12.097	164,900
2021-12-17	15.750	16.690	15.570	16.640	12.425	157,400
2021-12-16	15.840	16.240	15.670	15.810	11.805	214,500
2021-12-15	16.060	16.060	15.500	15.760	11.768	249,800
2021-12-14	16.250	16.270	15.790	16.070	11.999	219,700
2021-12-13	16.980	16.980	16.330	16.390	12.238	218,900
2021-12-10	17.070	17.070	16.740	16.830	12.567	45,900
2021-12-09	17.100	17.170	16.750	17.000	12.694	103,000
2021-12-08	17.180	17.280	17.030	17.090	12.761	21,000
2021-12-07	17.140	17.350	17.070	17.170	12.821	73,400
2021-12-06	16.980	17.100	16.750	16.930	12.642	37,800
2021-12-03	17.250	17.310	16.700	16.800	12.545	44,200
2021-12-02	17.400	17.400	17.020	17.110	12.776	53,500
2021-12-01	17.160	17.450	17.010	17.160	12.813	40,800
2021-11-30	17.510	17.510	16.750	17.110	12.776	89,400
2021-11-29	18.000	18.000	17.330	17.400	12.993	44,100
2021-11-26	18.250	18.320	17.820	18.000	13.441	42,800
2021-11-25	18.520	18.630	18.310	18.310	13.672	12,400
2021-11-24	18.370	18.610	18.190	18.570	13.866	44,200
2021-11-23	18.480	18.520	18.120	18.360	13.709	38,800
2021-11-22	18.620	18.890	18.380	18.470	13.792	38,800
2021-11-19	18.450	18.950	18.400	18.600	13.889	39,300
2021-11-18	18.500	18.500	18.350	18.450	13.777	15,000
2021-11-17	18.620	18.620	18.390	18.540	13.844	16,900
2021-11-16	18.510	18.520	18.270	18.400	13.739	21,400
2021-11-15	18.980	19.000	18.460	18.490	13.807	96,600
2021-11-12	18.800	18.990	18.650	18.980	14.172	62,200
2021-11-11	18.350	18.780	18.350	18.780	13.879	14,900
2021-11-10	18.700	18.760	18.410	18.450	13.636	21,900
2021-11-09	19.170	19.250	18.700	18.760	13.865	52,900
2021-11-08	19.170	19.360	18.870	19.200	14.190	64,300
2021-11-05	19.080	19.150	18.830	18.860	13.939	30,400
2021-11-04	18.780	19.250	18.780	18.970	14.020	29,500
2021-11-03	18.870	18.900	18.650	18.750	13.857	27,000
2021-11-02	19.000	19.250	18.890	18.890	13.961	51,800
2021-11-01	18.510	19.030	18.500	19.030	14.064	32,000
2021-10-29	18.510	18.570	18.260	18.420	13.613	26,500
2021-10-28	18.340	18.750	18.250	18.590	13.739	20,000
2021-10-27	18.400	18.440	18.080	18.340	13.554	30,600
2021-10-26	18.490	18.590	18.180	18.400	13.599	46,300
2021-10-25	18.560	18.830	18.340	18.500	13.672	36,400
2021-10-22	18.330	18.650	18.330	18.540	13.702	46,900
2021-10-21	18.430	18.770	18.110	18.330	13.547	104,900
2021-10-20	18.580	18.800	18.430	18.450	13.636	38,600
2021-10-19	18.200	18.580	18.200	18.580	13.732	34,600
2021-10-18	18.180	18.380	18.080	18.180	13.436	47,900
2021-10-15	18.440	18.530	18.200	18.450	13.636	16,700
2021-10-14	18.940	18.950	18.320	18.410	13.606	41,600

← NewerPage 21 of 21 · 1,260 trading days

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.