Toronto - Delayed Quote CAD

Sustainable Power & Infrastructure Split Corp. (PWI-PA.TO)

10.07

-0.08

(-0.79%)

At close: May 30 at 11:47:35 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	10.10	10.11	10.03	10.07	10.07	37,300
May 29, 2025	10.16	10.16	10.15	10.15	10.15	15,900
May 28, 2025	10.10	10.10	10.10	10.10	10.10	12,600
May 27, 2025	10.10	10.19	10.10	10.19	10.19	4,600
May 26, 2025	10.10	10.10	10.10	10.10	10.10	-
May 23, 2025	10.10	10.10	10.10	10.10	10.10	1,500
May 22, 2025	10.19	10.19	10.19	10.19	10.19	1,000
May 21, 2025	10.12	10.19	10.10	10.19	10.19	12,700
May 20, 2025	10.19	10.19	10.19	10.19	10.19	-
May 16, 2025	10.19	10.19	10.19	10.19	10.19	300
May 15, 2025	10.19	10.19	10.19	10.19	10.19	5,000
May 14, 2025	10.19	10.19	10.19	10.19	10.19	9,100
May 13, 2025	10.19	10.19	10.19	10.19	10.19	400
May 12, 2025	10.49	10.49	10.48	10.48	10.48	200
May 9, 2025	10.10	10.10	10.10	10.10	10.10	-
May 8, 2025	10.10	10.10	10.10	10.10	10.10	-
May 7, 2025	10.10	10.10	10.10	10.10	10.10	-
May 6, 2025	10.10	10.10	10.10	10.10	10.10	-
May 5, 2025	10.10	10.10	10.10	10.10	10.10	-
May 2, 2025	10.10	10.10	10.10	10.10	10.10	-
May 1, 2025	10.10	10.10	10.10	10.10	10.10	-
Apr 30, 2025	10.10	10.10	10.10	10.10	10.10	400
Apr 29, 2025	9.76	9.76	9.76	9.76	9.76	-
Apr 28, 2025	9.76	9.76	9.76	9.76	9.76	-
Apr 25, 2025	9.76	9.76	9.76	9.76	9.76	-
Apr 24, 2025	9.76	9.76	9.76	9.76	9.76	-
Apr 23, 2025	9.76	9.76	9.76	9.76	9.76	-
Apr 22, 2025	9.76	9.76	9.76	9.76	9.76	-
Apr 21, 2025	9.76	9.76	9.76	9.76	9.76	-
Apr 17, 2025	9.76	9.76	9.76	9.76	9.76	300
Apr 16, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 15, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 14, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 11, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 10, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 9, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 8, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 7, 2025	10.01	10.01	10.01	10.01	10.01	-
Apr 4, 2025	10.24	10.24	10.01	10.01	10.01	2,300
Apr 3, 2025	10.40	10.40	10.40	10.40	10.40	-
Apr 2, 2025	10.40	10.40	10.40	10.40	10.40	-
Apr 1, 2025	10.40	10.40	10.40	10.40	10.40	-
Mar 31, 2025	0.125 Dividend
Mar 31, 2025	10.40	10.40	10.40	10.40	10.40	-
Mar 28, 2025	10.40	10.40	10.40	10.40	10.27	-
Mar 27, 2025	10.40	10.40	10.40	10.40	10.27	100
Mar 26, 2025	10.79	10.79	10.79	10.79	10.66	-
Mar 25, 2025	10.79	10.79	10.79	10.79	10.66	-
Mar 24, 2025	10.79	10.79	10.79	10.79	10.66	-
Mar 21, 2025	10.79	10.79	10.79	10.79	10.66	-
Mar 20, 2025	10.78	10.79	10.78	10.79	10.66	618
Mar 19, 2025	10.82	10.82	10.78	10.78	10.65	1,200
Mar 18, 2025	10.55	10.55	10.55	10.55	10.42	-
Mar 17, 2025	10.55	10.55	10.55	10.55	10.42	100
Mar 14, 2025	10.30	10.30	10.30	10.30	10.18	-
Mar 13, 2025	10.30	10.30	10.30	10.30	10.18	-
Mar 12, 2025	10.30	10.30	10.30	10.30	10.18	-
Mar 11, 2025	10.37	10.37	10.30	10.30	10.18	5,000
Mar 10, 2025	10.50	10.50	10.50	10.50	10.37	-
Mar 7, 2025	10.49	10.50	10.49	10.50	10.37	700
Mar 6, 2025	10.35	10.49	10.34	10.49	10.36	4,300
Mar 5, 2025	10.47	10.47	10.47	10.47	10.34	100
Mar 4, 2025	10.47	10.47	10.47	10.47	10.34	-
Mar 3, 2025	10.47	10.47	10.47	10.47	10.34	-
Feb 28, 2025	10.47	10.47	10.47	10.47	10.34	-
Feb 27, 2025	10.47	10.47	10.47	10.47	10.34	1,600
Feb 26, 2025	10.75	10.75	10.75	10.75	10.62	-
Feb 25, 2025	10.75	10.75	10.75	10.75	10.62	1,100
Feb 24, 2025	10.75	10.75	10.74	10.74	10.61	1,100
Feb 21, 2025	10.60	10.65	10.60	10.62	10.49	2,500
Feb 20, 2025	10.45	10.45	10.45	10.45	10.32	-
Feb 19, 2025	10.45	10.45	10.45	10.45	10.32	-
Feb 18, 2025	10.45	10.45	10.45	10.45	10.32	1,000
Feb 14, 2025	10.60	10.63	10.60	10.63	10.50	2,200
Feb 13, 2025	10.60	10.95	10.60	10.95	10.82	2,400
Feb 12, 2025	10.75	10.75	10.75	10.75	10.62	300
Feb 11, 2025	10.70	10.70	10.70	10.70	10.57	1,500
Feb 10, 2025	10.60	10.60	10.60	10.60	10.47	-
Feb 7, 2025	10.60	10.60	10.60	10.60	10.47	-
Feb 6, 2025	10.60	10.60	10.60	10.60	10.47	1,000
Feb 5, 2025	10.50	10.50	10.50	10.50	10.37	-
Feb 4, 2025	10.60	10.74	10.50	10.50	10.37	2,100
Feb 3, 2025	10.65	10.65	10.65	10.65	10.52	-
Jan 31, 2025	10.60	10.65	10.60	10.65	10.52	1,300
Jan 30, 2025	10.60	10.60	10.60	10.60	10.47	1,000
Jan 29, 2025	10.58	10.72	10.58	10.65	10.52	6,200
Jan 28, 2025	10.72	10.72	10.72	10.72	10.59	-
Jan 27, 2025	10.72	10.72	10.72	10.72	10.59	-
Jan 24, 2025	10.72	10.72	10.72	10.72	10.59	-
Jan 23, 2025	10.75	10.75	10.72	10.72	10.59	3,300
Jan 22, 2025	11.00	11.00	11.00	11.00	10.87	-
Jan 21, 2025	11.00	11.00	11.00	11.00	10.87	-
Jan 20, 2025	11.00	11.00	11.00	11.00	10.87	-
Jan 17, 2025	11.00	11.00	11.00	11.00	10.87	250
Jan 16, 2025	10.50	10.50	10.50	10.50	10.37	-
Jan 15, 2025	10.50	10.50	10.50	10.50	10.37	-
Jan 14, 2025	10.50	10.50	10.50	10.50	10.37	-
Jan 13, 2025	10.49	10.50	10.49	10.50	10.37	1,300
Jan 10, 2025	10.32	10.32	10.32	10.32	10.20	-
Jan 9, 2025	10.32	10.32	10.32	10.32	10.20	-
Jan 8, 2025	10.32	10.32	10.32	10.32	10.20	-
Jan 7, 2025	10.32	10.32	10.32	10.32	10.20	-
Jan 6, 2025	10.32	10.32	10.32	10.32	10.20	-
Jan 3, 2025	10.32	10.32	10.32	10.32	10.20	-
Jan 2, 2025	10.30	10.32	10.30	10.32	10.20	1,200
Dec 31, 2024	0.125 Dividend
Dec 31, 2024	10.41	10.41	10.37	10.37	10.25	1,230
Dec 30, 2024	10.31	10.31	10.31	10.31	10.06	-
Dec 27, 2024	10.31	10.31	10.31	10.31	10.06	-
Dec 24, 2024	10.31	10.31	10.31	10.31	10.06	-
Dec 23, 2024	10.31	10.31	10.31	10.31	10.06	2,000
Dec 20, 2024	10.31	10.31	10.31	10.31	10.06	-
Dec 19, 2024	10.31	10.31	10.31	10.31	10.06	-
Dec 18, 2024	10.31	10.31	10.31	10.31	10.06	-
Dec 17, 2024	10.31	10.31	10.31	10.31	10.06	-
Dec 16, 2024	10.30	10.33	10.30	10.31	10.06	5,100
Dec 13, 2024	10.30	10.30	10.30	10.30	10.05	300
Dec 12, 2024	10.30	10.30	10.30	10.30	10.05	-
Dec 11, 2024	10.30	10.30	10.30	10.30	10.05	540
Dec 10, 2024	10.33	10.33	10.33	10.33	10.08	-
Dec 9, 2024	10.26	10.33	10.26	10.33	10.08	1,200
Dec 6, 2024	10.01	10.01	10.01	10.01	9.77	2,000
Dec 5, 2024	10.47	10.47	10.47	10.47	10.22	-
Dec 4, 2024	10.47	10.47	10.47	10.47	10.22	-
Dec 3, 2024	10.47	10.47	10.47	10.47	10.22	-
Dec 2, 2024	10.47	10.47	10.47	10.47	10.22	-
Nov 29, 2024	10.47	10.47	10.47	10.47	10.22	-
Nov 28, 2024	10.47	10.47	10.47	10.47	10.22	-
Nov 27, 2024	10.47	10.47	10.47	10.47	10.22	1,000
Nov 26, 2024	10.41	10.41	10.41	10.41	10.16	-
Nov 25, 2024	10.41	10.41	10.41	10.41	10.16	-
Nov 22, 2024	10.42	10.42	10.41	10.41	10.16	1,200
Nov 21, 2024	10.49	10.49	10.49	10.49	10.24	-
Nov 20, 2024	10.49	10.49	10.48	10.49	10.24	5,000
Nov 19, 2024	10.49	10.49	10.49	10.49	10.24	1,500
Nov 18, 2024	10.53	10.53	10.53	10.53	10.28	-
Nov 15, 2024	10.53	10.53	10.53	10.53	10.28	3,000
Nov 14, 2024	10.49	10.49	10.49	10.49	10.24	3,800
Nov 13, 2024	10.60	10.60	10.60	10.60	10.35	-
Nov 12, 2024	10.60	10.60	10.60	10.60	10.35	-
Nov 11, 2024	10.73	10.73	10.60	10.60	10.35	2,000
Nov 8, 2024	10.55	10.55	10.55	10.55	10.30	-
Nov 7, 2024	10.55	10.55	10.55	10.55	10.30	-
Nov 6, 2024	10.60	10.60	10.54	10.55	10.30	10,000
Nov 5, 2024	10.56	10.56	10.56	10.56	10.31	300
Nov 4, 2024	10.56	10.56	10.56	10.56	10.31	200
Nov 1, 2024	10.49	10.49	10.49	10.49	10.24	-
Oct 31, 2024	10.49	10.49	10.49	10.49	10.24	-
Oct 30, 2024	10.50	10.50	10.48	10.49	10.24	20,900
Oct 29, 2024	10.49	10.50	10.49	10.50	10.25	6,300
Oct 28, 2024	10.52	10.52	10.52	10.52	10.27	600
Oct 25, 2024	10.63	10.63	10.63	10.63	10.37	300
Oct 24, 2024	10.53	10.53	10.53	10.53	10.28	-
Oct 23, 2024	10.53	10.53	10.53	10.53	10.28	-
Oct 22, 2024	10.53	10.54	10.53	10.53	10.28	1,121
Oct 21, 2024	10.59	10.59	10.59	10.59	10.34	-
Oct 18, 2024	10.59	10.59	10.59	10.59	10.34	-
Oct 17, 2024	10.59	10.59	10.59	10.59	10.34	100
Oct 16, 2024	10.45	10.45	10.45	10.45	10.20	101
Oct 15, 2024	10.42	10.42	10.41	10.41	10.16	1,007
Oct 11, 2024	10.45	10.45	10.45	10.45	10.20	-
Oct 10, 2024	10.45	10.45	10.45	10.45	10.20	-
Oct 9, 2024	10.45	10.45	10.45	10.45	10.20	-
Oct 8, 2024	10.45	10.45	10.45	10.45	10.20	-
Oct 7, 2024	10.45	10.45	10.45	10.45	10.20	-
Oct 4, 2024	10.45	10.45	10.45	10.45	10.20	-
Oct 3, 2024	10.70	10.70	10.45	10.45	10.20	300
Oct 2, 2024	10.67	10.67	10.67	10.67	10.41	-
Oct 1, 2024	10.67	10.67	10.67	10.67	10.41	-
Sep 30, 2024	10.67	10.67	10.67	10.67	10.41	-
Sep 27, 2024	0.125 Dividend
Sep 27, 2024	10.69	10.69	10.67	10.67	10.41	3,100
Sep 26, 2024	10.81	10.81	10.80	10.80	10.42	300
Sep 25, 2024	10.70	11.06	10.70	11.06	10.67	5,500
Sep 24, 2024	10.70	10.70	10.69	10.69	10.31	500
Sep 23, 2024	10.54	10.65	10.54	10.65	10.27	6,790
Sep 20, 2024	10.59	10.59	10.59	10.59	10.22	100
Sep 19, 2024	10.44	10.46	10.44	10.45	10.08	3,000
Sep 18, 2024	10.28	10.29	10.28	10.29	9.93	4,700
Sep 17, 2024	10.29	10.29	10.29	10.29	9.93	-
Sep 16, 2024	10.29	10.29	10.29	10.29	9.93	1,000
Sep 13, 2024	10.24	10.24	10.24	10.24	9.88	-
Sep 12, 2024	10.23	10.25	10.23	10.24	9.88	1,100
Sep 11, 2024	10.29	10.29	10.29	10.29	9.93	-
Sep 10, 2024	10.25	10.29	10.19	10.29	9.93	1,100
Sep 9, 2024	10.39	10.39	10.39	10.39	10.02	-
Sep 6, 2024	10.39	10.39	10.39	10.39	10.02	100
Sep 5, 2024	10.42	10.42	10.42	10.42	10.05	-
Sep 4, 2024	10.42	10.42	10.42	10.42	10.05	-
Sep 3, 2024	10.32	10.42	10.32	10.42	10.05	3,570
Aug 30, 2024	10.30	10.30	10.30	10.30	9.94	300
Aug 29, 2024	10.25	10.25	10.25	10.25	9.89	1,800
Aug 28, 2024	10.19	10.19	10.19	10.19	9.83	-
Aug 27, 2024	10.19	10.19	10.19	10.19	9.83	500
Aug 26, 2024	10.19	10.19	10.19	10.19	9.83	-
Aug 23, 2024	10.19	10.19	10.19	10.19	9.83	300
Aug 22, 2024	10.18	10.18	10.18	10.18	9.82	-
Aug 21, 2024	10.18	10.18	10.18	10.18	9.82	-
Aug 20, 2024	10.18	10.18	10.18	10.18	9.82	-
Aug 19, 2024	10.25	10.25	10.18	10.18	9.82	1,700
Aug 16, 2024	10.24	10.24	10.24	10.24	9.88	200
Aug 15, 2024	10.24	10.24	10.24	10.24	9.88	1,100
Aug 14, 2024	10.16	10.16	10.16	10.16	9.80	500
Aug 13, 2024	10.18	10.18	10.18	10.18	9.82	200
Aug 12, 2024	10.15	10.15	10.15	10.15	9.79	-
Aug 9, 2024	10.15	10.15	10.15	10.15	9.79	-
Aug 8, 2024	10.12	10.15	10.12	10.15	9.79	2,900
Aug 7, 2024	10.45	10.45	10.15	10.15	9.79	5,500
Aug 6, 2024	10.11	10.11	10.11	10.11	9.75	1,800
Aug 2, 2024	10.12	10.16	10.11	10.12	9.76	4,600
Aug 1, 2024	10.12	10.12	10.12	10.12	9.76	-
Jul 31, 2024	10.12	10.12	10.12	10.12	9.76	-
Jul 30, 2024	10.18	10.18	10.12	10.12	9.76	2,800
Jul 29, 2024	10.15	10.15	10.15	10.15	9.79	-
Jul 26, 2024	10.15	10.15	10.15	10.15	9.79	-
Jul 25, 2024	10.15	10.15	10.15	10.15	9.79	2,100
Jul 24, 2024	10.15	10.15	10.15	10.15	9.79	-
Jul 23, 2024	10.14	10.15	10.14	10.15	9.79	3,300
Jul 22, 2024	10.12	10.12	10.12	10.12	9.76	500
Jul 19, 2024	10.18	10.18	10.18	10.18	9.82	-
Jul 18, 2024	10.18	10.18	10.18	10.18	9.82	100
Jul 17, 2024	10.11	10.11	10.11	10.11	9.75	500
Jul 16, 2024	10.14	10.14	10.14	10.14	9.78	-
Jul 15, 2024	10.14	10.14	10.14	10.14	9.78	-
Jul 12, 2024	10.14	10.14	10.14	10.14	9.78	1,000
Jul 11, 2024	10.15	10.20	10.15	10.20	9.84	1,300
Jul 10, 2024	10.12	10.12	10.12	10.12	9.76	-
Jul 9, 2024	10.13	10.13	10.11	10.12	9.76	3,100
Jul 8, 2024	10.22	10.22	10.22	10.22	9.86	100
Jul 5, 2024	10.13	10.13	10.13	10.13	9.77	-
Jul 4, 2024	10.13	10.13	10.13	10.13	9.77	-
Jul 3, 2024	10.13	10.13	10.13	10.13	9.77	-
Jul 2, 2024	10.13	10.13	10.13	10.13	9.77	-
Jun 28, 2024	0.125 Dividend
Jun 28, 2024	10.13	10.13	10.13	10.13	9.77	100
Jun 27, 2024	10.37	10.37	10.37	10.37	9.88	200
Jun 26, 2024	10.37	10.37	10.28	10.28	9.80	300
Jun 25, 2024	10.27	10.30	10.27	10.28	9.80	13,100
Jun 24, 2024	10.16	10.18	10.09	10.18	9.70	4,300
Jun 21, 2024	10.15	10.15	10.15	10.15	9.67	-
Jun 20, 2024	10.09	10.15	10.09	10.15	9.67	3,700
Jun 19, 2024	10.08	10.08	10.08	10.08	9.61	100
Jun 18, 2024	9.91	9.99	9.91	9.99	9.52	1,600
Jun 17, 2024	10.00	10.00	9.90	9.94	9.47	8,021
Jun 14, 2024	9.99	9.99	9.99	9.99	9.52	-
Jun 13, 2024	9.96	10.00	9.96	9.99	9.52	2,400
Jun 12, 2024	9.96	9.96	9.96	9.96	9.49	100
Jun 11, 2024	9.87	9.87	9.87	9.87	9.41	300
Jun 10, 2024	9.97	9.97	9.97	9.97	9.50	100
Jun 7, 2024	10.00	10.00	10.00	10.00	9.53	100
Jun 6, 2024	9.95	9.97	9.95	9.97	9.50	800
Jun 5, 2024	9.95	9.95	9.95	9.95	9.48	1,300
Jun 4, 2024	9.96	9.99	9.95	9.95	9.48	4,700
Jun 3, 2024	10.03	10.03	10.03	10.03	9.56	500
May 31, 2024	10.01	10.01	10.01	10.01	9.54	-
May 30, 2024	10.01	10.01	10.01	10.01	9.54	424

RS-PA.TO Real Estate Split Corp.

10.20

+0.10%

PRM-PA.TO Big Pharma Split Corp.

10.10

0.00%

SBC-PA.TO Brompton Split Banc Corp

10.80

+0.19%

ENS-PA.TO E Split Corp.

11.11

0.00%

GDV-PA.TO Global Dividend Growth Split Corp.

10.35

+0.10%

ESP-PA.TO Brompton Energy Split Corp.

10.02

0.00%

PIC.AX Perpetual Equity Investment Company Limited

1.1900

+0.85%

MID-UN.TO MINT Income Fund

6.79

-1.02%

DGS-PA.TO Dividend Growth Split Corp

10.67

+0.65%

LBS-PA.TO Life & Banc Split Corp

10.97

+0.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sustainable Power & Infrastructure Split Corp. (PWI-PA.TO)

Related Tickers