Infrastructure Dividend Split Corp. (TSX:IS)
Canada · Delayed Price · Currency is CAD 15.64
0.00 (0.00%)
Jul 17, 2025, 3:34 PM EDT
TSX:IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | 364 |
| Jul 16, 2025 | 15.43 | 15.65 | 15.34 | 15.64 | 15.64 | 1.36% | 4,400 |
| Jul 15, 2025 | 15.48 | 15.77 | 15.43 | 15.43 | 15.43 | 0.19% | 8,900 |
| Jul 14, 2025 | 15.40 | 15.50 | 15.16 | 15.40 | 15.40 | 1.25% | 3,900 |
| Jul 11, 2025 | 15.38 | 15.38 | 15.21 | 15.21 | 15.21 | -1.11% | 1,200 |
| Jul 10, 2025 | 15.07 | 15.38 | 15.05 | 15.38 | 15.38 | 1.18% | 2,401 |
| Jul 9, 2025 | 15.13 | 15.30 | 15.12 | 15.20 | 15.20 | 1.27% | 5,100 |
| Jul 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | 2,115 |
| Jul 7, 2025 | 15.20 | 15.20 | 14.86 | 15.00 | 15.00 | -0.99% | 26,038 |
| Jul 4, 2025 | 15.01 | 15.30 | 15.01 | 15.15 | 15.15 | 0.60% | 2,616 |
| Jul 3, 2025 | 15.07 | 15.07 | 15.06 | 15.06 | 15.06 | -0.59% | 313 |
| Jul 2, 2025 | 15.30 | 15.30 | 15.00 | 15.15 | 15.15 | -0.66% | 3,800 |
| Jun 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 522 |
| Jun 27, 2025 | 15.28 | 15.28 | 15.02 | 15.25 | 15.11 | - | 1,629 |
| Jun 26, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.11 | 1.33% | 5,600 |
| Jun 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | 0.20% | 826 |
| Jun 24, 2025 | 15.01 | 15.03 | 15.01 | 15.02 | 14.88 | 0.47% | 738 |
| Jun 23, 2025 | 15.14 | 15.14 | 14.86 | 14.95 | 14.81 | -1.19% | 2,100 |
| Jun 20, 2025 | 14.97 | 15.15 | 14.97 | 15.13 | 14.99 | 1.14% | 3,300 |
| Jun 19, 2025 | 14.88 | 14.97 | 14.88 | 14.96 | 14.82 | 0.74% | 7,123 |
| Jun 18, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.71 | -0.13% | 6,400 |
| Jun 17, 2025 | 14.96 | 14.96 | 14.85 | 14.87 | 14.73 | -0.27% | 2,100 |
| Jun 16, 2025 | 14.91 | 14.91 | 14.80 | 14.91 | 14.77 | 0.61% | 4,000 |
| Jun 13, 2025 | 14.98 | 14.98 | 14.82 | 14.82 | 14.68 | -1.00% | 4,600 |
| Jun 12, 2025 | 14.97 | 14.98 | 14.80 | 14.97 | 14.83 | 0.13% | 5,319 |
| Jun 11, 2025 | 14.80 | 14.95 | 14.80 | 14.95 | 14.81 | 0.67% | 1,309 |
| Jun 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | - | 446 |
| Jun 9, 2025 | 14.97 | 14.97 | 14.80 | 14.85 | 14.71 | 0.34% | 4,603 |
| Jun 6, 2025 | 14.82 | 14.82 | 14.80 | 14.80 | 14.66 | -1.33% | 801 |
| Jun 5, 2025 | 14.90 | 15.00 | 14.81 | 15.00 | 14.86 | 1.01% | 4,040 |
| Jun 4, 2025 | 14.80 | 14.85 | 14.80 | 14.85 | 14.71 | - | 700 |
| Jun 3, 2025 | 14.71 | 14.86 | 14.65 | 14.85 | 14.71 | 0.68% | 4,428 |
| Jun 2, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | 14.61 | -0.20% | 1,900 |
| May 30, 2025 | 14.65 | 14.78 | 14.65 | 14.78 | 14.64 | 0.27% | 6,100 |
| May 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.47 | -0.41% | 800 |
| May 28, 2025 | 14.55 | 14.80 | 14.55 | 14.80 | 14.52 | 1.37% | 6,422 |
| May 27, 2025 | 14.50 | 14.65 | 14.40 | 14.60 | 14.33 | 2.38% | 4,200 |
| May 26, 2025 | 14.39 | 14.50 | 14.21 | 14.26 | 13.99 | -0.63% | 4,238 |
| May 23, 2025 | 14.30 | 14.35 | 14.21 | 14.35 | 14.08 | 0.99% | 7,100 |
| May 22, 2025 | 14.21 | 14.40 | 14.21 | 14.21 | 13.95 | -0.35% | 5,700 |
| May 21, 2025 | 14.21 | 14.35 | 14.21 | 14.26 | 13.99 | 0.28% | 11,926 |
| May 20, 2025 | 14.29 | 14.30 | 14.21 | 14.22 | 13.96 | 0.42% | 1,300 |
| May 16, 2025 | 14.46 | 14.50 | 14.16 | 14.16 | 13.90 | -0.98% | 20,409 |
| May 15, 2025 | 14.40 | 14.40 | 14.16 | 14.30 | 14.03 | 0.85% | 3,701 |
| May 14, 2025 | 14.40 | 14.40 | 14.16 | 14.18 | 13.92 | -0.84% | 927 |
| May 13, 2025 | 14.11 | 14.30 | 14.11 | 14.30 | 14.03 | 1.35% | 3,300 |
| May 12, 2025 | 14.04 | 14.24 | 14.04 | 14.11 | 13.85 | 1.51% | 11,030 |
| May 9, 2025 | 13.97 | 14.07 | 13.90 | 13.90 | 13.64 | -1.00% | 7,934 |
| May 8, 2025 | 14.06 | 14.11 | 13.90 | 14.04 | 13.78 | 0.21% | 6,111 |
| May 7, 2025 | 14.00 | 14.10 | 13.88 | 14.01 | 13.75 | 0.50% | 8,700 |