Infrastructure Dividend Split Corp (IS)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.445103857567 | 13.48 | 13.55 | 13.26 | 2499 | 13.35431373 | CS |
| 4 | 0.94 | 7.46031746032 | 12.6 | 13.55 | 12.56 | 4337 | 13.04613014 | CS |
| 12 | -1.36 | -9.12751677852 | 14.9 | 14.9 | 12.38 | 9843 | 13.30795649 | CS |
| 26 | -1.36 | -9.12751677852 | 14.9 | 14.9 | 12.38 | 9843 | 13.30795649 | CS |
| 52 | -1.36 | -9.12751677852 | 14.9 | 14.9 | 12.38 | 9843 | 13.30795649 | CS |
| 156 | -1.36 | -9.12751677852 | 14.9 | 14.9 | 12.38 | 9843 | 13.30795649 | CS |
| 260 | -1.36 | -9.12751677852 | 14.9 | 14.9 | 12.38 | 9843 | 13.30795649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1721338800 | 13.55 | 0.29 | 2.19 | 13.55 | 13.55 | 13.55 | 400 |
| 1721252400 | 13.26 | -0.17 | -1.27 | 13.35 | 13.35 | 13.26 | 3138 |
| 1721166000 | 13.43 | 0.08 | 0.60 | 13.4 | 13.43 | 13.4 | 1053 |
| 1721079600 | 13.35 | -0.09 | -0.67 | 13.47 | 13.52 | 13.35 | 5992 |
| 1720820400 | 13.44 | 0.27 | 2.05 | 13.48 | 13.48 | 13.44 | 1912 |
| 1720734000 | 13.17 | -0.05 | -0.38 | 13.18 | 13.2 | 13.17 | 2152 |
| 1720647600 | 13.22 | 0.33 | 2.56 | 12.9 | 13.22 | 12.9 | 10665 |
| 1720561200 | 12.89 | -0.06 | -0.46 | 12.98 | 13 | 12.89 | 6958 |
| 1720474800 | 12.95 | 0.11 | 0.86 | 12.84 | 12.95 | 12.84 | 3465 |
| 1720215600 | 12.84 | -0.13 | -1.00 | 12.77 | 13.04 | 12.77 | 3265 |
| 1720129200 | 12.97 | -0.07 | -0.54 | 13.02 | 13.02 | 12.97 | 6225 |
| 1720042800 | 13.04 | 0.02 | 0.15 | 13.22 | 13.22 | 13.04 | 15500 |
| 1719956400 | 13.02 | -0.13 | -0.99 | 13.15 | 13.15 | 13.02 | 800 |
| 1719610800 | 13.15 | 0.11 | 0.84 | 13.15 | 13.15 | 13.15 | 2000 |
| 1719524400 | 13.04 | 0.13 | 1.01 | 13.01 | 13.24 | 13.01 | 5800 |
| 1719438000 | 12.91 | 0.05 | 0.39 | 12.91 | 12.91 | 12.91 | 800 |
| 1719351600 | 12.86 | -0.05 | -0.39 | 12.83 | 12.95 | 12.83 | 3530 |
| 1719265200 | 12.91 | 0.35 | 2.79 | 12.79 | 12.91 | 12.68 | 4446 |
| 1719006000 | 12.56 | -0.21 | -1.64 | 12.6 | 12.6 | 12.56 | 4300 |
| 1718919600 | 12.77 | -0.02 | -0.16 | 12.79 | 12.79 | 12.55 | 7194 |
| 1718833200 | 12.79 | -0.03 | -0.23 | 12.78 | 12.8 | 12.58 | 5700 |
| 1718746800 | 12.82 | 0.02 | 0.16 | 12.75 | 12.84 | 12.6 | 8920 |
| 1718660400 | 12.8 | -0.13 | -1.01 | 12.82 | 12.96 | 12.8 | 9200 |
| 1718401200 | 12.93 | -0.1 | -0.77 | 13.1 | 13.2 | 12.65 | 12809 |
| 1718314800 | 13.03 | -0.22 | -1.66 | 13.31 | 13.31 | 13.03 | 11216 |
| 1718228400 | 13.25 | -0.08 | -0.60 | 13.27 | 13.35 | 13.25 | 8296 |
| 1718142000 | 13.33 | -0.05 | -0.37 | 13.21 | 13.52 | 13.21 | 7611 |
| 1718055600 | 13.38 | 0.38 | 2.92 | 13.3 | 13.75 | 13.3 | 1445 |
| 1717796400 | 13 | -0.08 | -0.61 | 13.11 | 13.42 | 13 | 8993 |
| 1717710000 | 13.08 | 0.06 | 0.46 | 13.02 | 13.17 | 12.7 | 27244 |
| 1717623600 | 13.02 | 0.22 | 1.72 | 12.83 | 13.02 | 12.83 | 8600 |
| 1717537200 | 12.8 | 0.25 | 1.99 | 12.46 | 12.8 | 12.46 | 12406 |
| 1717450800 | 12.55 | -0.03 | -0.24 | 12.61 | 12.88 | 12.38 | 19474 |
| 1717191600 | 12.58 | -0.4 | -3.08 | 12.91 | 12.91 | 12.45 | 27308 |
| 1717105200 | 12.98 | -0.11 | -0.84 | 13.05 | 13.14 | 12.6 | 47775 |
| 1717018800 | 13.09 | -0.24 | -1.80 | 13.11 | 13.25 | 12.87 | 11432 |
| 1716932400 | 13.33 | -0.25 | -1.84 | 13.5 | 13.6 | 13.29 | 10940 |
| 1716846000 | 13.58 | -0.26 | -1.88 | 13.76 | 13.76 | 13.54 | 13377 |
| 1716586800 | 13.84 | -0.04 | -0.29 | 13.86 | 13.95 | 13.62 | 13056 |
| 1716500400 | 13.88 | -0.26 | -1.84 | 14.2 | 14.2 | 12.62 | 43740 |
| 1716414000 | 14.14 | 0.02 | 0.14 | 14.14 | 14.14 | 14.13 | 8600 |
| 1716327600 | 14.12 | 0.05 | 0.36 | 14.05 | 14.12 | 14.05 | 5088 |
| 1715982000 | 14.07 | 0.04 | 0.29 | 14.03 | 14.1 | 14.02 | 3807 |
| 1715895600 | 14.03 | -0.12 | -0.85 | 14.12 | 14.12 | 13.9 | 13329 |
| 1715809200 | 14.15 | -0.04 | -0.28 | 14.1 | 14.2 | 14.06 | 17674 |
| 1715722800 | 14.19 | 0.01 | 0.07 | 14.1 | 14.2 | 14.06 | 11003 |
| 1715636400 | 14.18 | 0.25 | 1.79 | 14.11 | 14.33 | 13.92 | 13354 |
| 1715377200 | 13.93 | -0.82 | -5.56 | 14.59 | 14.67 | 13.9 | 11961 |
| 1715290800 | 14.75 | -0.15 | -1.01 | 14.77 | 14.84 | 14.75 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
