Sustainable Power & Infrastructure Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.890	6.000	5.830	6.000	4.355	4,900
2023-09-08	5.870	5.960	5.870	5.920	4.297	6,200
2023-09-07	5.720	5.880	5.720	5.840	4.239	7,800
2023-09-06	5.950	5.950	5.670	5.680	4.123	7,700
2023-09-05	6.100	6.100	5.940	5.960	4.326	10,000
2023-09-01	6.070	6.090	6.010	6.090	4.420	9,300
2023-08-31	6.140	6.160	6.050	6.090	4.420	2,400
2023-08-30	6.140	6.180	6.100	6.150	4.464	3,800
2023-08-29	6.100	6.170	6.080	6.170	4.430	9,900
2023-08-28	6.050	6.100	6.030	6.100	4.379	3,800
2023-08-25	6.080	6.080	6.010	6.050	4.344	5,200
2023-08-24	6.090	6.130	6.000	6.040	4.336	2,900
2023-08-23	6.050	6.120	6.000	6.120	4.394	9,300
2023-08-22	6.110	6.110	6.060	6.060	4.351	500
2023-08-21	6.070	6.100	6.030	6.040	4.336	2,500
2023-08-18	6.110	6.120	6.060	6.090	4.372	3,400
2023-08-17	6.060	6.190	6.030	6.150	4.415	6,400
2023-08-16	6.060	6.160	6.050	6.160	4.422	4,100
2023-08-15	6.150	6.150	6.050	6.100	4.379	4,300
2023-08-14	6.160	6.200	6.080	6.150	4.415	11,900
2023-08-11	6.160	6.250	6.120	6.200	4.451	10,800
2023-08-10	6.220	6.290	6.220	6.280	4.509	7,900
2023-08-09	6.060	6.230	6.060	6.230	4.473	4,600
2023-08-08	6.230	6.230	6.100	6.230	4.473	8,300
2023-08-04	6.150	6.260	6.150	6.240	4.480	5,600
2023-08-03	6.240	6.290	6.160	6.220	4.466	4,100
2023-08-02	6.280	6.280	6.250	6.270	4.501	600
2023-08-01	6.280	6.290	6.260	6.280	4.509	3,300
2023-07-31	6.450	6.450	6.140	6.280	4.509	17,800
2023-07-28	6.380	6.440	6.280	6.380	4.580	9,500
2023-07-27	6.520	6.520	6.380	6.380	4.532	4,200
2023-07-26	6.380	6.460	6.380	6.420	4.561	6,500
2023-07-25	6.250	6.410	6.240	6.390	4.539	6,500
2023-07-24	6.300	6.300	6.180	6.260	4.447	37,500
2023-07-21	6.300	6.310	6.280	6.300	4.475	17,600
2023-07-20	6.300	6.310	6.250	6.300	4.475	17,400
2023-07-19	6.400	6.400	6.300	6.300	4.475	32,000
2023-07-18	6.400	6.400	6.330	6.380	4.532	11,100
2023-07-17	6.350	6.350	6.350	6.350	4.511	1,100
2023-07-14	6.430	6.430	6.280	6.300	4.475	15,100
2023-07-13	6.300	6.520	6.250	6.380	4.532	24,100
2023-07-12	6.290	6.300	6.220	6.300	4.475	8,400
2023-07-11	6.260	6.360	6.060	6.300	4.475	16,800
2023-07-10	6.500	6.500	6.160	6.160	4.376	21,400
2023-07-07	6.650	6.650	6.480	6.500	4.618	18,600
2023-07-06	6.530	6.590	6.530	6.530	4.639	4,100
2023-07-05	6.580	6.600	6.550	6.570	4.667	4,500
2023-07-04	6.620	6.650	6.590	6.650	4.724	1,900
2023-06-30	6.590	6.590	6.590	6.590	4.681	100
2023-06-29	6.600	6.600	6.580	6.580	4.674	3,600
2023-06-28	6.650	6.710	6.630	6.670	4.691	2,600
2023-06-27	6.630	6.630	6.630	6.630	4.663	900
2023-06-26	6.550	6.630	6.550	6.630	4.663	2,800
2023-06-23	6.510	6.590	6.510	6.560	4.613	1,700
2023-06-22	6.610	6.660	6.610	6.610	4.649	6,000
2023-06-21	6.550	6.660	6.520	6.660	4.684	2,600
2023-06-20	6.610	6.650	6.500	6.500	4.571	10,300
2023-06-19	6.640	6.690	6.640	6.690	4.705	3,900
2023-06-16	6.740	6.740	6.630	6.640	4.670	6,900
2023-06-15	6.800	6.800	6.380	6.740	4.740	36,100

← NewerPage 14 of 21 · 1,259 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.