Polaris Infrastructure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.450 | 13.500 | 13.010 | 13.260 | 13.260 | 32,461 |
| 2026-10-15 | 13.140 | 13.600 | 13.140 | 13.450 | 13.450 | 20,100 |
| 2026-10-14 | 13.390 | 13.390 | 13.210 | 13.260 | 13.260 | 17,400 |
| 2026-10-13 | 13.500 | 13.600 | 13.300 | 13.300 | 13.300 | 44,500 |
| 2026-10-09 | 14.000 | 14.000 | 13.640 | 13.670 | 13.670 | 4,800 |
| 2026-10-08 | 13.640 | 13.740 | 13.500 | 13.620 | 13.620 | 19,900 |
| 2026-10-07 | 13.870 | 13.870 | 13.640 | 13.650 | 13.650 | 12,100 |
| 2026-10-06 | 13.930 | 13.930 | 13.560 | 13.750 | 13.750 | 9,900 |
| 2026-10-05 | 13.670 | 13.780 | 13.520 | 13.670 | 13.670 | 10,700 |
| 2026-10-02 | 13.700 | 13.750 | 13.490 | 13.690 | 13.690 | 32,600 |
| 2026-10-01 | 13.600 | 13.800 | 13.540 | 13.660 | 13.660 | 13,900 |
| 2026-09-30 | 13.710 | 14.010 | 13.590 | 13.700 | 13.700 | 30,600 |
| 2026-09-29 | 13.490 | 13.810 | 13.450 | 13.750 | 13.750 | 15,600 |
| 2026-09-28 | 13.260 | 13.550 | 13.260 | 13.480 | 13.480 | 17,600 |
| 2026-09-25 | 13.520 | 13.660 | 13.470 | 13.630 | 13.630 | 27,000 |
| 2026-09-24 | 13.910 | 13.910 | 13.610 | 13.630 | 13.630 | 34,400 |
| 2026-09-23 | 13.990 | 14.000 | 13.820 | 13.910 | 13.910 | 11,800 |
| 2026-09-22 | 13.960 | 14.090 | 13.950 | 13.990 | 13.990 | 16,900 |
| 2026-09-21 | 14.240 | 14.240 | 13.930 | 13.930 | 13.930 | 8,300 |
| 2026-09-18 | 14.210 | 14.210 | 13.890 | 14.000 | 14.000 | 20,500 |
| 2026-09-17 | 13.880 | 14.030 | 13.880 | 13.940 | 13.940 | 8,900 |
| 2026-09-16 | 13.790 | 14.010 | 13.790 | 13.850 | 13.850 | 20,600 |
| 2026-09-15 | 13.960 | 14.050 | 13.880 | 13.890 | 13.890 | 11,700 |
| 2026-09-14 | 14.150 | 14.490 | 13.900 | 13.960 | 13.960 | 36,800 |
| 2026-09-11 | 14.420 | 14.420 | 14.200 | 14.270 | 14.270 | 20,900 |
| 2026-09-10 | 14.230 | 14.330 | 14.180 | 14.200 | 14.200 | 24,100 |
| 2026-09-09 | 14.410 | 14.520 | 14.260 | 14.330 | 14.330 | 23,300 |
| 2026-09-08 | 14.250 | 14.580 | 14.250 | 14.510 | 14.510 | 16,200 |
| 2026-09-04 | 14.130 | 14.270 | 14.130 | 14.250 | 14.250 | 12,000 |
| 2026-09-03 | 14.240 | 14.300 | 14.020 | 14.140 | 14.140 | 26,600 |
| 2026-09-02 | 14.220 | 14.430 | 14.210 | 14.210 | 14.210 | 15,500 |
| 2026-09-01 | 14.600 | 14.600 | 14.210 | 14.380 | 14.380 | 34,100 |
| 2026-08-31 | 14.410 | 14.580 | 14.270 | 14.580 | 14.580 | 50,000 |
| 2026-08-28 | 14.780 | 14.790 | 14.420 | 14.420 | 14.420 | 19,600 |
| 2026-08-27 | 14.700 | 14.760 | 14.590 | 14.760 | 14.760 | 13,600 |
| 2026-08-26 | 14.850 | 14.850 | 14.690 | 14.690 | 14.690 | 7,700 |
| 2026-08-25 | 14.720 | 14.970 | 14.640 | 14.850 | 14.850 | 16,391 |
| 2026-08-24 | 14.600 | 14.650 | 14.510 | 14.510 | 14.510 | 31,965 |
| 2026-08-21 | 14.870 | 14.870 | 14.620 | 14.660 | 14.660 | 16,800 |
| 2026-08-20 | 14.910 | 14.940 | 14.730 | 14.850 | 14.850 | 27,300 |
| 2026-08-19 | 14.810 | 14.810 | 14.630 | 14.720 | 14.720 | 39,000 |
| 2026-08-18 | 14.870 | 14.870 | 14.700 | 14.790 | 14.790 | 33,200 |
| 2026-08-17 | 14.940 | 14.940 | 14.740 | 14.880 | 14.880 | 21,400 |
| 2026-08-14 | 14.910 | 15.020 | 14.760 | 14.950 | 14.950 | 16,500 |
| 2026-08-13 | 15.100 | 15.200 | 14.940 | 15.000 | 15.000 | 40,100 |
| 2026-08-12 | 15.380 | 15.380 | 15.030 | 15.060 | 15.060 | 38,900 |
| 2026-08-11 | 15.010 | 15.340 | 15.010 | 15.250 | 15.250 | 18,600 |
| 2026-08-10 | 15.150 | 15.320 | 14.980 | 14.980 | 14.980 | 41,300 |
| 2026-08-07 | 15.340 | 15.600 | 15.150 | 15.230 | 15.021 | 42,500 |
| 2026-08-06 | 15.330 | 15.540 | 15.300 | 15.450 | 15.238 | 49,100 |
| 2026-08-05 | 15.340 | 15.350 | 15.110 | 15.280 | 15.070 | 35,800 |
| 2026-08-04 | 15.010 | 15.430 | 15.000 | 15.310 | 15.100 | 40,200 |
| 2026-07-31 | 15.000 | 15.480 | 15.000 | 15.100 | 14.893 | 31,100 |
| 2026-07-30 | 15.850 | 15.860 | 14.980 | 14.980 | 14.774 | 91,600 |
| 2026-07-29 | 16.040 | 16.040 | 15.630 | 15.800 | 15.583 | 35,500 |
| 2026-07-28 | 15.880 | 16.080 | 15.540 | 16.000 | 15.780 | 44,800 |
| 2026-07-27 | 15.880 | 15.890 | 15.680 | 15.890 | 15.672 | 31,000 |
| 2026-07-24 | 15.050 | 16.050 | 15.050 | 15.750 | 15.534 | 113,500 |
| 2026-07-23 | 15.740 | 15.740 | 15.250 | 15.460 | 15.248 | 95,500 |
| 2026-07-22 | 15.800 | 15.800 | 15.390 | 15.390 | 15.179 | 51,500 |
Page 1 of 21 · 1,257 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.