Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Infrastructure Dividend Split Corp. (IS-PA.TO)

Compare
11.10
0.00
(0.00%)
At close: February 21 at 3:55:35 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202511.1411.1411.1011.1011.103,700
Feb 19, 202510.9711.1510.9511.1511.154,225
Feb 14, 202511.0811.1411.0811.1411.14600
Feb 13, 202510.9511.0510.9011.0211.024,910
Feb 12, 202511.1011.1011.0911.0911.09800
Feb 11, 202511.0511.1011.0111.0811.083,300
Feb 10, 202511.0911.2511.0111.0311.0310,800
Feb 7, 202511.0511.0510.9010.9210.925,000
Feb 6, 202511.0511.0510.9711.0011.006,067
Feb 5, 202510.8911.1010.8911.0411.042,909
Feb 4, 202510.8711.0310.8711.0311.03700
Feb 3, 202511.1211.1210.9011.1211.125,500
Jan 31, 2025 0.18 Dividend
Jan 31, 202510.9710.9710.8110.8710.87900
Jan 30, 202511.0811.0810.9610.9910.811,000
Jan 29, 202511.0911.1810.9510.9610.781,030
Jan 28, 202511.0911.1811.0911.0910.91500
Jan 27, 202511.1011.2411.0311.2011.022,900
Jan 24, 202511.2211.2611.1211.1510.974,800
Jan 23, 202511.1911.2411.1311.1410.968,800
Jan 22, 202511.2011.2011.1311.1911.011,000
Jan 21, 202511.0611.2511.0611.2011.021,900
Jan 20, 202511.0411.0411.0411.0410.86202
Jan 17, 202511.0011.0111.0011.0010.827,100
Jan 16, 202511.0111.0510.9311.0510.878,000
Jan 15, 202511.0311.0310.9111.0110.831,200
Jan 14, 202511.0511.0510.8911.0310.85700
Jan 13, 202510.9111.0610.8511.0510.875,226
Jan 10, 202511.0711.0711.0711.0710.89500
Jan 9, 202511.0911.0911.0711.0710.89400
Jan 8, 202511.1411.1511.0311.0310.8513,700
Jan 7, 202511.1411.1411.0511.0610.88500
Jan 6, 202510.9711.0310.9711.0310.85702
Jan 3, 202511.0911.0910.9211.0910.91700
Jan 2, 202510.9211.0810.9211.0810.90902
Dec 31, 202411.0111.0110.9010.9210.745,100
Dec 27, 202411.0011.0011.0011.0010.821,200
Dec 23, 202410.8210.8210.8210.8210.64100
Dec 19, 202410.9110.9110.8110.8110.63200
Dec 17, 202411.0111.0810.9411.0810.901,827
Dec 16, 202411.0211.0211.0211.0210.841,000
Dec 13, 202411.0811.0811.0811.0810.90100
Dec 12, 202411.0911.1011.0911.1010.92300
Dec 5, 202411.1911.1911.0011.1510.975,932
Dec 4, 202411.1811.1811.1711.1710.99200
Dec 3, 202411.1911.1911.1911.1911.01100
Dec 2, 202411.0111.0110.9110.9110.734,000
Nov 29, 202411.2811.2911.2811.2911.11300
Nov 28, 202411.2611.2611.2611.2611.083,000
Nov 27, 202410.7811.1710.7811.1710.995,600
Nov 26, 202411.1411.2111.1011.1010.9210,320
Nov 25, 202411.1011.2911.0211.2911.116,000
Nov 22, 202411.1011.1011.1011.1010.92500
Nov 21, 202411.0811.0811.0411.0410.861,000
Nov 20, 202411.1111.1111.0811.1010.922,300
Nov 19, 202410.8311.0510.8311.0310.854,200
Nov 18, 202411.1111.1111.1111.1110.93900
Nov 15, 202411.1111.1111.1111.1110.93400
Nov 14, 202411.1511.1510.7311.1410.9624,300
Nov 13, 202410.9711.0810.9711.0610.882,000
Nov 8, 202411.0911.0911.0311.0710.89601
Nov 7, 202411.0011.0511.0011.0410.864,100
Nov 6, 202411.0711.0811.0111.0410.863,910
Nov 5, 202411.0611.0610.9611.0610.882,800
Nov 4, 202410.9111.0610.9111.0610.886,300
Nov 1, 202411.0011.0011.0011.0010.825,400
Oct 31, 2024 0.18 Dividend
Oct 31, 202411.0811.0810.9010.9910.811,600
Oct 30, 202411.0011.1811.0011.1010.7427,892
Oct 29, 202411.3011.3111.2111.2110.85819
Oct 28, 202411.2911.2911.1611.2810.921,100
Oct 25, 202411.1611.2911.1611.2710.91600
Oct 24, 202411.3511.3511.3011.3010.93800
Oct 23, 202411.1011.2411.1011.2410.886,600
Oct 22, 202411.1911.2011.1011.1010.747,800
Oct 21, 202411.2911.2911.2911.2910.93500
Oct 18, 202411.0111.3611.0111.3610.99800
Oct 17, 202411.5811.5811.3011.3010.93300
Oct 16, 202411.2011.2611.2011.2010.849,700
Oct 15, 202411.1411.2111.0011.2110.8513,915
Oct 11, 202411.2011.2311.2011.2110.85500
Oct 10, 202411.1211.2411.1211.1410.7815,600
Oct 9, 202411.0511.1111.0511.1110.7515,400
Oct 8, 202411.1111.1111.1111.1110.7510,000
Oct 7, 202411.0911.1311.0911.1310.778,300
Oct 4, 202411.1111.1111.1111.1110.75100
Oct 3, 202411.0511.1211.0411.0410.683,200
Oct 2, 202410.9511.0310.9511.0310.6720,200
Oct 1, 202410.9510.9510.9510.9510.601,000
Sep 30, 202411.0011.0010.9010.9010.5510,275
Sep 27, 202411.1311.1311.0211.1210.7613,500
Sep 26, 202410.9511.1310.9511.1310.77400
Sep 24, 202410.9210.9210.8410.8710.5214,200
Sep 23, 202410.9510.9510.9010.9510.6010,200
Sep 20, 202410.9610.9710.7610.9610.613,100
Sep 19, 202410.8510.8610.8410.8410.49700
Sep 18, 202410.9711.1310.9711.0310.6715,300
Sep 17, 202410.9010.9810.8510.9810.635,600
Sep 16, 202410.8910.8910.8910.8910.54300
Sep 13, 202410.8110.8810.8010.8810.5313,800
Sep 12, 202410.9110.9110.8510.8510.504,900
Sep 11, 202410.8810.8910.8110.8810.537,100
Sep 10, 202410.8010.8910.7610.8910.5411,600
Sep 9, 202410.8710.9110.8510.9110.56700
Sep 6, 202410.7510.8010.7510.8010.454,300
Sep 5, 202410.6610.7410.6510.7410.393,047
Sep 3, 202410.6510.6510.6510.6510.316,932
Aug 30, 202410.6510.6510.5610.6010.261,407
Aug 29, 202410.6510.6510.6110.6110.271,300
Aug 28, 202410.6510.6510.5610.6510.311,900
Aug 27, 202410.7410.7710.6310.6510.319,000
Aug 26, 202410.5810.7410.5810.7410.3921,503
Aug 23, 202410.5710.5710.5710.5710.23300
Aug 22, 202410.5010.5710.4910.5510.218,545
Aug 21, 202410.5010.5010.5010.5010.16700
Aug 20, 202410.4510.5010.4510.5010.1624,000
Aug 19, 202410.5910.5910.4910.5010.161,400
Aug 16, 202410.5810.5810.5310.5310.194,688
Aug 15, 202410.4910.5010.4910.5010.1620,500
Aug 14, 202410.4810.4910.4810.4910.15800
Aug 13, 202410.4310.4310.4210.4210.086,010
Aug 8, 202410.4910.5410.4910.5410.202,300
Aug 7, 202410.3210.3210.3010.309.979,955
Aug 6, 202410.3710.4210.3510.4210.087,100
Aug 2, 202410.3310.3310.3310.3310.00100
Jul 31, 202410.3410.4510.3410.4510.114,000
Jul 31, 2024 0.18 Dividend
Jul 30, 202410.4110.4510.4010.429.915,500
Jul 29, 202410.4210.4510.4110.429.913,955
Jul 26, 202410.4510.4510.4210.429.914,000
Jul 25, 202410.4210.4210.4210.429.9110,000
Jul 24, 202410.4310.4310.4310.439.92300
Jul 23, 202410.4110.4110.4010.409.899,875
Jul 22, 202410.4110.4110.4010.409.893,000
Jul 19, 202410.3710.3710.3510.359.846,300
Jul 18, 202410.4010.4110.3510.409.8922,700
Jul 17, 202410.4010.4010.3610.409.8911,100
Jul 16, 202410.3710.4410.3310.449.935,727
Jul 15, 202410.4010.4010.3210.329.8149,018
Jul 12, 202410.4510.4510.4010.409.893,450
Jul 11, 202410.4910.4910.4910.499.989,700
Jul 8, 202410.4110.4110.4110.419.901,900
Jul 4, 202410.3810.3910.3810.399.883,800
Jul 3, 202410.3210.3210.3010.309.796,000
Jun 28, 202410.2710.2910.2710.279.7711,600
Jun 27, 202410.2110.3010.2110.309.7935,808
Jun 26, 202410.2610.3010.2510.269.7668,521
Jun 25, 202410.2010.2810.2010.289.7823,800
Jun 24, 202410.2010.2010.1610.209.7011,300
Jun 21, 202410.1510.2310.1410.149.6416,985
Jun 20, 202410.1510.1610.1310.139.6323,500
Jun 19, 202410.1510.1610.1510.169.661,341
Jun 18, 202410.2410.2410.2310.239.738,200
Jun 17, 202410.2410.2410.2410.249.74100
Jun 14, 202410.2610.3010.2510.259.757,200
Jun 13, 202410.3010.3010.2610.269.767,300
Jun 12, 202410.2910.3010.2510.309.7914,369
Jun 11, 202410.2810.3010.2610.269.7618,055
Jun 10, 202410.3010.3010.2810.289.7813,750
Jun 7, 202410.2910.3010.2810.289.784,600
Jun 6, 202410.2810.2810.2810.289.7825,204
Jun 5, 202410.3010.3110.2710.289.7810,473
Jun 4, 202410.2810.3110.2810.309.7927,256
Jun 3, 202410.2910.2910.2810.299.7911,200
May 31, 202410.3010.3010.2910.299.7910,300
May 30, 202410.3010.3010.2910.309.7911,700
May 29, 202410.3010.3010.2510.259.7515,100
May 28, 202410.2810.3010.2810.309.794,453
May 27, 202410.3310.3410.2910.299.797,480
May 24, 202410.2910.3310.2810.289.7838,215
May 23, 202410.3310.3410.3010.309.7932,400
May 22, 202410.2510.3210.2510.329.8116,730
May 21, 202410.2310.2710.2310.259.7523,862
May 17, 202410.2510.2510.2310.239.7317,630
May 16, 202410.2510.2510.2210.229.7217,392
May 15, 202410.1910.2110.1810.219.7112,850
May 14, 202410.2510.2510.2210.229.728,690
May 13, 202410.1510.2810.1010.289.7875,471
May 10, 202410.1210.1710.0910.179.6788,800
May 9, 202410.0410.1010.0210.109.60194,774
May 8, 202410.0010.049.9510.029.53839,091

Related Tickers

XTD-PA.TO TDb Split Corp
10.76
-2.18%
 
PWI-PA.TO Sustainable Power & Infrastructure Split Corp.
10.74
+1.13%
 
NPS-PA.TO Canadian Large Cap Leaders Split Corp.
10.92
0.00%
 
PRM-PA.TO Big Pharma Split Corp.
10.07
0.00%
 
RS-PA.TO Real Estate Split Corp.
10.26
0.00%
 
YCM-PA.TO Commerce Split Corp
5.25
0.00%
 
YCM.TO New Commerce Split Fund
3.8800
-3.00%
 
NPS.TO CANADIAN LARGE CAP LEADERS SPLI
11.59
+0.17%
 
LFE-PB.TO Canadian Life Companies Split Corp.
11.20
+1.63%
 
DGS-PA.TO Dividend Growth Split Corp
11.10
+0.27%