Infrastructure Dividend Split Corp. (TSX:IS)
Canada
· Delayed Price · Currency is CAD 14.97
+0.12 (0.81%)
Jun 19, 2025, 12:58 PM EDT
TSX:IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | -0.13% | 6,350 |
| Jun 17, 2025 | 14.96 | 14.96 | 14.85 | 14.87 | 14.87 | -0.27% | 2,100 |
| Jun 16, 2025 | 14.91 | 14.91 | 14.80 | 14.91 | 14.91 | 0.61% | 4,000 |
| Jun 13, 2025 | 14.98 | 14.98 | 14.82 | 14.82 | 14.82 | -1.00% | 4,600 |
| Jun 12, 2025 | 14.97 | 14.98 | 14.80 | 14.97 | 14.97 | 0.13% | 5,319 |
| Jun 11, 2025 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 0.67% | 1,309 |
| Jun 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 446 |
| Jun 9, 2025 | 14.97 | 14.97 | 14.80 | 14.85 | 14.85 | 0.34% | 4,603 |
| Jun 6, 2025 | 14.82 | 14.82 | 14.80 | 14.80 | 14.80 | -1.33% | 801 |
| Jun 5, 2025 | 14.90 | 15.00 | 14.81 | 15.00 | 15.00 | 1.01% | 4,040 |
| Jun 4, 2025 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | - | 700 |
| Jun 3, 2025 | 14.71 | 14.86 | 14.65 | 14.85 | 14.85 | 0.68% | 4,428 |
| Jun 2, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | -0.20% | 1,900 |
| May 30, 2025 | 14.65 | 14.78 | 14.65 | 14.78 | 14.78 | 0.27% | 6,100 |
| May 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | -0.41% | 800 |
| May 28, 2025 | 14.55 | 14.80 | 14.55 | 14.80 | 14.66 | 1.37% | 6,422 |
| May 27, 2025 | 14.50 | 14.65 | 14.40 | 14.60 | 14.46 | 2.38% | 4,200 |
| May 26, 2025 | 14.39 | 14.50 | 14.21 | 14.26 | 14.12 | -0.63% | 4,238 |
| May 23, 2025 | 14.30 | 14.35 | 14.21 | 14.35 | 14.21 | 0.99% | 7,100 |
| May 22, 2025 | 14.21 | 14.40 | 14.21 | 14.21 | 14.08 | -0.35% | 5,700 |
| May 21, 2025 | 14.21 | 14.35 | 14.21 | 14.26 | 14.12 | 0.28% | 11,926 |
| May 20, 2025 | 14.29 | 14.30 | 14.21 | 14.22 | 14.08 | 0.42% | 1,300 |
| May 16, 2025 | 14.46 | 14.50 | 14.16 | 14.16 | 14.03 | -0.98% | 20,409 |
| May 15, 2025 | 14.40 | 14.40 | 14.16 | 14.30 | 14.16 | 0.85% | 3,701 |
| May 14, 2025 | 14.40 | 14.40 | 14.16 | 14.18 | 14.05 | -0.84% | 927 |
| May 13, 2025 | 14.11 | 14.30 | 14.11 | 14.30 | 14.16 | 1.35% | 3,300 |
| May 12, 2025 | 14.04 | 14.24 | 14.04 | 14.11 | 13.98 | 1.51% | 11,030 |
| May 9, 2025 | 13.97 | 14.07 | 13.90 | 13.90 | 13.77 | -1.00% | 7,934 |
| May 8, 2025 | 14.06 | 14.11 | 13.90 | 14.04 | 13.91 | 0.21% | 6,111 |
| May 7, 2025 | 14.00 | 14.10 | 13.88 | 14.01 | 13.88 | 0.50% | 8,700 |
| May 6, 2025 | 13.98 | 13.98 | 13.80 | 13.94 | 13.81 | -0.71% | 2,800 |
| May 5, 2025 | 14.08 | 14.08 | 14.04 | 14.04 | 13.91 | 0.29% | 917 |
| May 2, 2025 | 14.20 | 14.20 | 13.83 | 14.00 | 13.87 | - | 1,337 |
| May 1, 2025 | 13.96 | 14.00 | 13.96 | 14.00 | 13.87 | 0.29% | 5,118 |
| Apr 30, 2025 | 13.87 | 13.96 | 13.60 | 13.96 | 13.83 | -1.83% | 1,104 |
| Apr 29, 2025 | 13.93 | 14.22 | 13.93 | 14.22 | 13.95 | 2.08% | 1,324 |
| Apr 28, 2025 | 14.01 | 14.20 | 13.93 | 13.93 | 13.66 | 0.07% | 8,000 |
| Apr 25, 2025 | 14.00 | 14.00 | 13.92 | 13.92 | 13.65 | -0.14% | 3,311 |
| Apr 24, 2025 | 14.10 | 14.15 | 13.82 | 13.94 | 13.67 | -0.43% | 4,102 |
| Apr 23, 2025 | 14.00 | 14.00 | 13.60 | 14.00 | 13.73 | - | 23,625 |
| Apr 22, 2025 | 14.00 | 14.07 | 14.00 | 14.00 | 13.73 | 1.45% | 4,300 |
| Apr 21, 2025 | 13.75 | 13.80 | 13.45 | 13.80 | 13.53 | -0.58% | 4,739 |
| Apr 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.61 | 0.65% | 4,025 |
| Apr 16, 2025 | 13.57 | 14.66 | 13.57 | 13.79 | 13.52 | -0.07% | 4,824 |
| Apr 15, 2025 | 13.72 | 13.89 | 13.68 | 13.80 | 13.53 | 0.58% | 5,743 |
| Apr 14, 2025 | 13.90 | 13.90 | 13.72 | 13.72 | 13.46 | 1.33% | 1,702 |
| Apr 11, 2025 | 13.76 | 13.76 | 13.54 | 13.54 | 13.28 | -1.02% | 2,402 |
| Apr 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.42 | 0.59% | 107 |
| Apr 9, 2025 | 13.70 | 13.70 | 12.90 | 13.60 | 13.34 | 2.87% | 9,737 |
| Apr 8, 2025 | 13.83 | 13.83 | 13.20 | 13.22 | 12.97 | -8.76% | 4,200 |