Infrastructure Dividend Split Corp (IS.PR.A)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 10.43 | 0.03 | 0.29 | 10.43 | 10.43 | 10.43 | 300 |
| 1721770800 | 10.4 | 0 | 0.00 | 10.41 | 10.41 | 10.4 | 9875 |
| 1721684400 | 10.4 | 0 | 0.00 | 10.41 | 10.41 | 10.4 | 3000 |
| 1721425200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1721338800 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.35 | 22700 |
| 1721252400 | 10.4 | -0.04 | -0.38 | 10.4 | 10.4 | 10.36 | 11100 |
| 1721166000 | 10.44 | 0.12 | 1.16 | 10.37 | 10.44 | 10.33 | 5727 |
| 1721079600 | 10.32 | -0.08 | -0.77 | 10.4 | 10.4 | 10.32 | 49018 |
| 1720820400 | 10.4 | -0.09 | -0.86 | 10.45 | 10.45 | 10.4 | 3450 |
| 1720734000 | 10.49 | 0.08 | 0.77 | 10.49 | 10.49 | 10.49 | 9700 |
| 1720647600 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1720561200 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1720474800 | 10.41 | 0.02 | 0.19 | 10.41 | 10.41 | 10.41 | 1900 |
| 1720215600 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1720129200 | 10.39 | 0.09 | 0.87 | 10.38 | 10.39 | 10.38 | 3800 |
| 1720042800 | 10.3 | 0.03 | 0.29 | 10.32 | 10.32 | 10.3 | 6000 |
| 1719956400 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 154 |
| 1719610800 | 10.27 | -0.03 | -0.29 | 10.27 | 10.28 | 10.27 | 11600 |
| 1719524400 | 10.3 | 0.04 | 0.39 | 10.21 | 10.3 | 10.21 | 35808 |
| 1719438000 | 10.26 | -0.02 | -0.19 | 10.26 | 10.3 | 10.26 | 68521 |
| 1719351600 | 10.28 | 0.08 | 0.78 | 10.2 | 10.28 | 10.2 | 23800 |
| 1719265200 | 10.2 | 0.06 | 0.59 | 10.2 | 10.2 | 10.16 | 11300 |
| 1719006000 | 10.14 | 0.01 | 0.10 | 10.15 | 10.23 | 10.14 | 16985 |
| 1718919600 | 10.13 | -0.03 | -0.30 | 10.15 | 10.16 | 10.13 | 23500 |
| 1718833200 | 10.16 | -0.07 | -0.68 | 10.15 | 10.16 | 10.15 | 1341 |
| 1718746800 | 10.23 | -0.01 | -0.10 | 10.24 | 10.24 | 10.23 | 8200 |
| 1718660400 | 10.24 | -0.01 | -0.10 | 10.24 | 10.24 | 10.24 | 100 |
| 1718401200 | 10.25 | -0.01 | -0.10 | 10.26 | 10.3 | 10.25 | 7200 |
| 1718314800 | 10.26 | -0.04 | -0.39 | 10.3 | 10.3 | 10.26 | 7300 |
| 1718228400 | 10.3 | 0.04 | 0.39 | 10.29 | 10.3 | 10.25 | 14369 |
| 1718142000 | 10.26 | -0.02 | -0.19 | 10.28 | 10.3 | 10.26 | 18055 |
| 1718055600 | 10.28 | 0 | 0.00 | 10.3 | 10.3 | 10.28 | 13750 |
| 1717796400 | 10.28 | 0 | 0.00 | 10.29 | 10.3 | 10.28 | 4600 |
| 1717710000 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 25204 |
| 1717623600 | 10.28 | -0.02 | -0.19 | 10.3 | 10.3 | 10.28 | 10473 |
| 1717537200 | 10.3 | 0.01 | 0.10 | 10.28 | 10.3 | 10.28 | 27256 |
| 1717450800 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.28 | 11200 |
| 1717191600 | 10.29 | -0.01 | -0.10 | 10.3 | 10.3 | 10.29 | 10300 |
| 1717105200 | 10.3 | 0.05 | 0.49 | 10.3 | 10.3 | 10.29 | 11700 |
| 1717018800 | 10.25 | -0.05 | -0.49 | 10.3 | 10.3 | 10.25 | 15100 |
| 1716932400 | 10.3 | 0.01 | 0.10 | 10.28 | 10.3 | 10.28 | 4453 |
| 1716846000 | 10.29 | 0.01 | 0.10 | 10.33 | 10.34 | 10.29 | 7480 |
| 1716586800 | 10.28 | -0.02 | -0.19 | 10.29 | 10.33 | 10.28 | 38215 |
| 1716500400 | 10.3 | -0.02 | -0.19 | 10.33 | 10.34 | 10.3 | 32400 |
| 1716414000 | 10.32 | 0.07 | 0.68 | 10.25 | 10.32 | 10.25 | 16730 |
| 1716327600 | 10.25 | 0.02 | 0.20 | 10.23 | 10.27 | 10.23 | 23862 |
| 1715982000 | 10.23 | 0.01 | 0.10 | 10.25 | 10.25 | 10.23 | 17630 |
| 1715895600 | 10.22 | 0.01 | 0.10 | 10.25 | 10.25 | 10.22 | 17392 |
| 1715809200 | 10.21 | -0.01 | -0.10 | 10.19 | 10.21 | 10.18 | 12850 |
| 1715722800 | 10.22 | -0.06 | -0.58 | 10.25 | 10.25 | 10.22 | 8690 |
| 1715636400 | 10.28 | 0.11 | 1.08 | 10.15 | 10.28 | 10.1 | 75471 |
| 1715377200 | 10.17 | 0.07 | 0.69 | 10.12 | 10.17 | 10.09 | 88800 |
| 1715290800 | 10.1 | 0.08 | 0.80 | 10.04 | 10.1 | 10.02 | 194774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
