Sustainable Power & Infrastructure Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	5.810	5.810	5.760	5.760	4.280	11,200
2023-12-04	5.710	5.900	5.710	5.820	4.325	18,600
2023-12-01	5.700	5.750	5.620	5.720	4.251	29,000
2023-11-30	5.710	5.740	5.480	5.740	4.266	13,800
2023-11-29	5.780	5.780	5.700	5.720	4.251	5,900
2023-11-28	5.800	5.860	5.780	5.810	4.268	2,300
2023-11-27	5.730	5.940	5.730	5.810	4.268	5,600
2023-11-24	5.780	5.840	5.780	5.830	4.282	4,500
2023-11-23	5.660	5.850	5.650	5.780	4.246	17,800
2023-11-22	5.750	5.750	5.690	5.710	4.194	1,200
2023-11-21	5.870	5.880	5.620	5.760	4.231	11,700
2023-11-20	5.680	5.840	5.680	5.840	4.290	2,800
2023-11-17	5.670	5.700	5.610	5.660	4.158	15,000
2023-11-16	5.670	5.670	5.660	5.670	4.165	6,300
2023-11-15	5.590	5.700	5.500	5.650	4.150	4,700
2023-11-14	5.400	5.560	5.400	5.530	4.062	6,000
2023-11-13	5.330	5.390	5.310	5.390	3.959	10,100
2023-11-10	5.250	5.500	5.250	5.360	3.937	27,300
2023-11-09	5.260	5.260	5.220	5.250	3.856	2,400
2023-11-08	5.270	5.370	5.200	5.250	3.856	38,900
2023-11-07	5.220	5.350	5.220	5.300	3.893	2,200
2023-11-06	5.140	5.280	5.140	5.280	3.878	7,800
2023-11-03	5.110	5.300	5.110	5.300	3.893	10,800
2023-11-02	4.670	5.100	4.670	5.100	3.746	11,600
2023-11-01	4.570	4.700	4.500	4.700	3.452	7,200
2023-10-31	4.480	4.570	4.480	4.570	3.357	2,800
2023-10-30	4.550	4.550	4.430	4.450	3.269	9,200
2023-10-27	4.450	4.510	4.380	4.510	3.313	2,900
2023-10-26	4.530	4.560	4.370	4.510	3.313	14,500
2023-10-25	4.740	4.740	4.500	4.560	3.350	3,200
2023-10-24	5.000	5.000	4.670	4.710	3.460	6,100
2023-10-23	5.110	5.110	4.810	4.870	3.577	10,800
2023-10-20	5.070	5.140	5.040	5.140	3.776	1,100
2023-10-19	5.160	5.200	4.990	5.110	3.754	4,600
2023-10-18	5.210	5.210	5.120	5.190	3.812	1,500
2023-10-17	5.310	5.320	5.190	5.190	3.812	7,000
2023-10-16	5.260	5.300	5.200	5.270	3.871	4,100
2023-10-13	5.260	5.340	5.150	5.260	3.864	15,000
2023-10-12	5.350	5.360	5.250	5.250	3.856	4,800
2023-10-11	5.110	5.290	5.110	5.270	3.871	11,800
2023-10-10	4.970	5.070	4.970	5.070	3.724	19,600
2023-10-06	4.780	4.970	4.550	4.950	3.636	15,400
2023-10-05	4.640	4.730	4.610	4.700	3.452	14,200
2023-10-04	4.850	4.860	4.630	4.690	3.445	10,500
2023-10-03	5.320	5.320	4.670	4.850	3.563	33,000
2023-10-02	5.630	5.630	5.390	5.420	3.981	7,100
2023-09-29	5.620	5.640	5.620	5.640	4.143	900
2023-09-28	5.580	5.630	5.580	5.620	4.128	7,200
2023-09-27	5.630	5.640	5.630	5.630	4.086	4,900
2023-09-26	5.690	5.690	5.650	5.650	4.101	3,100
2023-09-25	5.980	5.980	5.540	5.700	4.137	88,100
2023-09-22	6.000	6.000	5.890	5.950	4.319	1,400
2023-09-21	6.040	6.040	5.880	6.000	4.355	8,700
2023-09-20	6.030	6.070	5.850	6.070	4.406	13,000
2023-09-19	6.010	6.070	5.970	6.070	4.406	22,300
2023-09-18	6.070	6.070	5.970	5.970	4.333	7,100
2023-09-15	6.030	6.060	6.030	6.030	4.377	4,100
2023-09-14	6.030	6.040	5.930	6.000	4.355	1,200
2023-09-13	5.880	6.040	5.880	6.030	4.377	2,000
2023-09-12	6.060	6.060	5.920	5.980	4.340	3,000

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1000 CAD
2026-08-31	0.1000 CAD
2026-07-31	0.1000 CAD
2026-06-30	0.1000 CAD
2026-05-29	0.1000 CAD
2026-04-30	0.1000 CAD
2026-03-31	0.1000 CAD
2026-02-27	0.1000 CAD
2026-01-30	0.1000 CAD
2025-12-31	0.0850 CAD
2025-11-28	0.0850 CAD
2025-10-31	0.0850 CAD
2025-09-29	0.0850 CAD
2025-08-29	0.0850 CAD
2025-07-31	0.0850 CAD
2025-06-30	0.0850 CAD
2025-05-30	0.0850 CAD
2025-04-30	0.0850 CAD
2025-03-31	0.0850 CAD
2025-02-28	0.0850 CAD
2025-01-31	0.0850 CAD
2024-12-31	0.0850 CAD
2024-11-29	0.0850 CAD
2024-10-31	0.0850 CAD
2024-09-27	0.0670 CAD
2024-08-30	0.0670 CAD
2024-07-31	0.0670 CAD
2024-06-28	0.0670 CAD
2024-05-31	0.0670 CAD
2024-04-29	0.0670 CAD
2024-03-27	0.0670 CAD
2024-02-28	0.0670 CAD
2024-01-30	0.0670 CAD
2023-12-28	0.0670 CAD
2023-11-29	0.0670 CAD
2023-09-28	0.0670 CAD
2023-08-30	0.0670 CAD
2023-07-28	0.0670 CAD
2023-06-29	0.0670 CAD
2023-05-30	0.0670 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.