Sustainable Power & Infrastructure Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 7.780 | 7.930 | 7.720 | 7.930 | 5.140 | 7,800 |
| 2022-09-23 | 7.990 | 7.990 | 7.700 | 7.890 | 5.114 | 13,700 |
| 2022-09-22 | 8.000 | 8.000 | 7.990 | 7.990 | 5.179 | 3,900 |
| 2022-09-21 | 8.030 | 8.050 | 7.950 | 8.000 | 5.186 | 6,300 |
| 2022-09-20 | 8.250 | 8.250 | 7.910 | 8.010 | 5.192 | 6,800 |
| 2022-09-19 | 8.160 | 8.160 | 7.690 | 7.910 | 5.127 | 24,200 |
| 2022-09-16 | 8.200 | 8.220 | 8.160 | 8.170 | 5.296 | 7,400 |
| 2022-09-15 | 8.190 | 8.215 | 8.180 | 8.215 | 5.325 | 3,300 |
| 2022-09-14 | 8.150 | 8.220 | 8.070 | 8.210 | 5.322 | 2,600 |
| 2022-09-13 | 8.160 | 8.210 | 8.160 | 8.170 | 5.296 | 3,000 |
| 2022-09-12 | 8.240 | 8.245 | 7.890 | 8.205 | 5.319 | 20,100 |
| 2022-09-09 | 8.370 | 8.370 | 8.160 | 8.240 | 5.341 | 17,900 |
| 2022-09-08 | 8.120 | 8.260 | 8.120 | 8.230 | 5.335 | 5,900 |
| 2022-09-07 | 8.100 | 8.150 | 8.060 | 8.150 | 5.283 | 4,500 |
| 2022-09-06 | 8.430 | 8.430 | 7.660 | 8.080 | 5.238 | 40,900 |
| 2022-09-02 | 8.110 | 8.200 | 8.100 | 8.200 | 5.315 | 600 |
| 2022-09-01 | 8.200 | 8.200 | 7.900 | 8.140 | 5.276 | 18,600 |
| 2022-08-31 | 8.240 | 8.250 | 8.240 | 8.250 | 5.348 | 1,600 |
| 2022-08-30 | 8.280 | 8.320 | 8.010 | 8.260 | 5.354 | 15,700 |
| 2022-08-29 | 8.570 | 8.570 | 8.160 | 8.340 | 5.363 | 15,300 |
| 2022-08-26 | 8.570 | 8.570 | 8.450 | 8.450 | 5.433 | 5,600 |
| 2022-08-25 | 8.460 | 8.530 | 8.420 | 8.470 | 5.446 | 12,300 |
| 2022-08-24 | 8.430 | 8.470 | 8.380 | 8.450 | 5.433 | 5,500 |
| 2022-08-23 | 8.360 | 8.420 | 8.300 | 8.420 | 5.414 | 11,300 |
| 2022-08-22 | 8.750 | 8.750 | 8.150 | 8.370 | 5.382 | 35,900 |
| 2022-08-19 | 8.800 | 8.800 | 8.760 | 8.760 | 5.633 | 3,800 |
| 2022-08-18 | 8.850 | 8.850 | 8.820 | 8.850 | 5.691 | 6,000 |
| 2022-08-17 | 8.940 | 8.940 | 8.850 | 8.860 | 5.697 | 13,200 |
| 2022-08-16 | 8.930 | 8.980 | 8.920 | 8.950 | 5.755 | 8,000 |
| 2022-08-15 | 8.940 | 8.970 | 8.840 | 8.920 | 5.736 | 7,700 |
| 2022-08-12 | 8.850 | 8.850 | 8.790 | 8.840 | 5.684 | 7,000 |
| 2022-08-11 | 8.810 | 8.900 | 8.810 | 8.850 | 5.691 | 11,800 |
| 2022-08-10 | 8.980 | 8.980 | 8.720 | 8.800 | 5.658 | 81,900 |
| 2022-08-09 | 9.310 | 9.310 | 9.220 | 9.230 | 5.935 | 1,700 |
| 2022-08-08 | 9.020 | 9.300 | 9.020 | 9.210 | 5.922 | 1,800 |
| 2022-08-05 | 9.070 | 9.290 | 9.070 | 9.240 | 5.941 | 5,200 |
| 2022-08-04 | 9.050 | 9.110 | 9.020 | 9.020 | 5.800 | 3,800 |
| 2022-08-03 | 9.040 | 9.040 | 9.040 | 9.040 | 5.813 | 1,000 |
| 2022-08-02 | 9.250 | 9.250 | 8.940 | 9.020 | 5.800 | 5,500 |
| 2022-07-29 | 8.820 | 9.290 | 8.790 | 9.220 | 5.928 | 5,000 |
| 2022-07-28 | 8.340 | 8.840 | 8.340 | 8.840 | 5.684 | 3,000 |
| 2022-07-27 | 8.440 | 8.470 | 8.390 | 8.390 | 5.352 | 8,500 |
| 2022-07-26 | 8.590 | 8.590 | 8.290 | 8.380 | 5.345 | 4,500 |
| 2022-07-25 | 8.100 | 8.550 | 8.100 | 8.360 | 5.333 | 5,300 |
| 2022-07-22 | 8.100 | 8.100 | 8.100 | 8.100 | 5.167 | 11,300 |
| 2022-07-21 | 8.100 | 8.100 | 8.000 | 8.070 | 5.148 | 5,900 |
| 2022-07-20 | 8.060 | 8.100 | 8.060 | 8.100 | 5.167 | 800 |
| 2022-07-19 | 7.920 | 8.050 | 7.920 | 8.000 | 5.103 | 2,500 |
| 2022-07-18 | 8.090 | 8.090 | 7.900 | 7.920 | 5.052 | 3,600 |
| 2022-07-15 | 8.000 | 8.000 | 7.800 | 7.900 | 5.039 | 4,300 |
| 2022-07-14 | 8.000 | 8.000 | 7.950 | 7.960 | 5.077 | 1,200 |
| 2022-07-13 | 8.000 | 8.000 | 8.000 | 8.000 | 5.103 | 1,000 |
| 2022-07-12 | 7.950 | 8.000 | 7.950 | 8.000 | 5.103 | 4,400 |
| 2022-07-11 | 8.000 | 8.000 | 7.910 | 7.990 | 5.097 | 2,300 |
| 2022-07-08 | 8.000 | 8.000 | 8.000 | 8.000 | 5.103 | 2,900 |
| 2022-07-07 | 7.940 | 8.000 | 7.930 | 8.000 | 5.103 | 2,700 |
| 2022-07-06 | 7.520 | 8.000 | 7.520 | 8.000 | 5.103 | 5,200 |
| 2022-07-05 | 7.970 | 7.970 | 7.870 | 7.920 | 5.052 | 2,600 |
| 2022-07-04 | 8.100 | 8.100 | 7.930 | 8.020 | 5.116 | 9,500 |
| 2022-06-30 | 8.240 | 8.300 | 8.090 | 8.100 | 5.167 | 3,500 |
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.