Sustainable Power & Infrastructure Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	7.980	7.980	7.320	7.520	5.007	14,600
2022-12-20	7.550	7.550	7.500	7.500	4.994	8,500
2022-12-19	7.850	7.850	7.550	7.610	5.067	2,600
2022-12-16	8.010	8.010	7.790	7.810	5.200	13,600
2022-12-15	8.040	8.040	7.880	7.990	5.320	2,400
2022-12-14	8.050	8.050	7.930	8.000	5.327	5,500
2022-12-13	8.190	8.230	8.120	8.130	5.413	1,700
2022-12-12	8.250	8.250	8.050	8.170	5.440	3,600
2022-12-09	8.000	8.250	8.000	8.250	5.493	3,300
2022-12-08	8.120	8.240	8.120	8.210	5.466	4,100
2022-12-07	8.300	8.330	8.100	8.100	5.393	4,900
2022-12-06	8.360	8.530	8.360	8.450	5.626	4,300
2022-12-05	8.500	8.500	8.360	8.380	5.580	19,400
2022-12-02	8.350	8.550	8.330	8.450	5.626	8,700
2022-12-01	8.120	8.360	8.090	8.360	5.566	10,500
2022-11-30	8.050	8.100	8.020	8.070	5.373	7,100
2022-11-29	7.900	8.200	7.900	8.020	5.340	21,400
2022-11-28	8.030	8.140	8.000	8.030	5.302	9,600
2022-11-25	8.050	8.200	8.010	8.040	5.309	12,500
2022-11-24	8.140	8.150	8.000	8.050	5.315	6,900
2022-11-23	8.000	8.100	7.920	7.980	5.269	10,800
2022-11-22	8.010	8.040	7.810	8.000	5.282	11,300
2022-11-21	7.520	8.000	7.510	7.700	5.084	19,000
2022-11-18	7.690	7.690	7.460	7.520	4.965	9,000
2022-11-17	7.410	7.920	7.360	7.400	4.886	10,200
2022-11-16	7.460	7.510	7.260	7.410	4.893	13,500
2022-11-15	7.300	7.610	7.250	7.560	4.992	24,200
2022-11-14	7.500	7.510	7.100	7.270	4.800	34,700
2022-11-11	7.150	7.400	7.000	7.350	4.853	33,000
2022-11-10	7.050	7.220	7.050	7.160	4.728	10,900
2022-11-09	7.020	7.020	6.790	6.800	4.490	23,200
2022-11-08	7.140	7.170	6.710	6.950	4.589	18,000
2022-11-07	7.140	7.140	6.840	7.060	4.662	10,500
2022-11-04	6.750	6.910	6.520	6.840	4.516	18,200
2022-11-03	6.800	6.800	6.400	6.720	4.437	14,000
2022-11-02	7.020	7.030	6.770	6.770	4.470	9,000
2022-11-01	6.950	7.220	6.840	7.030	4.642	6,200
2022-10-31	6.880	6.880	6.730	6.840	4.516	6,900
2022-10-28	6.770	6.890	6.770	6.880	4.543	5,300
2022-10-27	6.780	6.840	6.780	6.790	4.439	5,200
2022-10-26	7.230	7.230	6.280	6.720	4.393	36,000
2022-10-25	6.770	6.850	6.490	6.500	4.249	13,300
2022-10-24	6.730	6.770	6.730	6.770	4.426	3,300
2022-10-21	6.550	6.800	6.550	6.790	4.439	3,800
2022-10-20	6.660	6.680	6.600	6.650	4.348	2,900
2022-10-19	6.630	6.750	6.590	6.650	4.348	6,000
2022-10-18	6.790	6.790	6.280	6.610	4.321	17,300
2022-10-17	7.550	7.550	6.480	6.630	4.334	6,600
2022-10-14	6.560	6.580	6.380	6.400	4.184	3,300
2022-10-13	6.510	6.510	5.890	6.510	4.256	22,400
2022-10-12	6.400	6.480	6.380	6.480	4.236	3,500
2022-10-11	6.630	6.880	6.260	6.470	4.230	25,100
2022-10-07	7.240	7.240	6.940	7.020	4.589	19,900
2022-10-06	7.490	7.490	7.200	7.240	4.733	3,100
2022-10-05	8.200	8.200	7.170	7.220	4.720	11,900
2022-10-04	7.250	7.270	7.070	7.250	4.740	8,900
2022-10-03	7.350	7.390	7.000	7.170	4.687	14,100
2022-09-30	7.390	7.390	7.150	7.310	4.779	12,100
2022-09-29	7.740	7.740	7.350	7.370	4.818	8,600
2022-09-28	7.830	7.840	7.720	7.790	5.093	11,100

← NewerPage 17 of 21 · 1,256 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.