Infrastructure Dividend Split Corp. (TSX:IS)
Canada
· Delayed Price · Currency is CAD 14.21
-0.05 (-0.35%)
May 22, 2025, 9:30 AM EDT
TSX:IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 14.21 | 14.35 | 14.21 | 14.26 | 14.26 | 0.28% | 11,926 |
| May 20, 2025 | 14.29 | 14.30 | 14.21 | 14.22 | 14.22 | 0.42% | 1,300 |
| May 16, 2025 | 14.46 | 14.50 | 14.16 | 14.16 | 14.16 | -0.98% | 20,409 |
| May 15, 2025 | 14.40 | 14.40 | 14.16 | 14.30 | 14.30 | 0.85% | 3,701 |
| May 14, 2025 | 14.40 | 14.40 | 14.16 | 14.18 | 14.18 | -0.84% | 927 |
| May 13, 2025 | 14.11 | 14.30 | 14.11 | 14.30 | 14.30 | 1.35% | 3,300 |
| May 12, 2025 | 14.04 | 14.24 | 14.04 | 14.11 | 14.11 | 1.51% | 11,030 |
| May 9, 2025 | 13.97 | 14.07 | 13.90 | 13.90 | 13.90 | -1.00% | 7,934 |
| May 8, 2025 | 14.06 | 14.11 | 13.90 | 14.04 | 14.04 | 0.21% | 6,111 |
| May 7, 2025 | 14.00 | 14.10 | 13.88 | 14.01 | 14.01 | 0.50% | 8,700 |
| May 6, 2025 | 13.98 | 13.98 | 13.80 | 13.94 | 13.94 | -0.71% | 2,800 |
| May 5, 2025 | 14.08 | 14.08 | 14.04 | 14.04 | 14.04 | 0.29% | 917 |
| May 2, 2025 | 14.20 | 14.20 | 13.83 | 14.00 | 14.00 | - | 1,337 |
| May 1, 2025 | 13.96 | 14.00 | 13.96 | 14.00 | 14.00 | 0.29% | 5,118 |
| Apr 30, 2025 | 13.87 | 13.96 | 13.60 | 13.96 | 13.96 | -1.83% | 1,104 |
| Apr 29, 2025 | 13.93 | 14.22 | 13.93 | 14.22 | 14.08 | 2.08% | 1,324 |
| Apr 28, 2025 | 14.01 | 14.20 | 13.93 | 13.93 | 13.79 | 0.07% | 8,000 |
| Apr 25, 2025 | 14.00 | 14.00 | 13.92 | 13.92 | 13.78 | -0.14% | 3,311 |
| Apr 24, 2025 | 14.10 | 14.15 | 13.82 | 13.94 | 13.80 | -0.43% | 4,102 |
| Apr 23, 2025 | 14.00 | 14.00 | 13.60 | 14.00 | 13.86 | - | 23,625 |
| Apr 22, 2025 | 14.00 | 14.07 | 14.00 | 14.00 | 13.86 | 1.45% | 4,300 |
| Apr 21, 2025 | 13.75 | 13.80 | 13.45 | 13.80 | 13.66 | -0.58% | 4,739 |
| Apr 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.74 | 0.65% | 4,025 |
| Apr 16, 2025 | 13.57 | 14.66 | 13.57 | 13.79 | 13.65 | -0.07% | 4,824 |
| Apr 15, 2025 | 13.72 | 13.89 | 13.68 | 13.80 | 13.66 | 0.58% | 5,743 |
| Apr 14, 2025 | 13.90 | 13.90 | 13.72 | 13.72 | 13.58 | 1.33% | 1,702 |
| Apr 11, 2025 | 13.76 | 13.76 | 13.54 | 13.54 | 13.41 | -1.02% | 2,402 |
| Apr 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.55 | 0.59% | 107 |
| Apr 9, 2025 | 13.70 | 13.70 | 12.90 | 13.60 | 13.47 | 2.87% | 9,737 |
| Apr 8, 2025 | 13.83 | 13.83 | 13.20 | 13.22 | 13.09 | -8.76% | 4,200 |
| Apr 7, 2025 | 13.52 | 14.50 | 13.50 | 14.49 | 14.35 | 6.86% | 11,900 |
| Apr 4, 2025 | 14.11 | 14.11 | 13.56 | 13.56 | 13.43 | -4.17% | 4,537 |
| Apr 3, 2025 | 14.46 | 14.47 | 14.15 | 14.15 | 14.01 | -2.75% | 3,300 |
| Apr 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 1, 2025 | 14.75 | 14.75 | 14.54 | 14.55 | 14.41 | -0.68% | 6,000 |
| Mar 31, 2025 | 14.50 | 14.70 | 14.35 | 14.65 | 14.51 | -0.68% | 3,628 |
| Mar 28, 2025 | 14.75 | 14.80 | 14.70 | 14.75 | 14.47 | - | 21,346 |
| Mar 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.47 | 1.24% | 6,001 |
| Mar 26, 2025 | 14.81 | 14.81 | 14.57 | 14.57 | 14.29 | -2.61% | 5,500 |
| Mar 25, 2025 | 14.66 | 14.96 | 14.65 | 14.96 | 14.67 | 2.68% | 700 |
| Mar 24, 2025 | 14.49 | 14.60 | 14.47 | 14.57 | 14.29 | 1.60% | 7,221 |
| Mar 21, 2025 | 14.36 | 14.36 | 14.32 | 14.34 | 14.06 | 0.49% | 6,027 |
| Mar 20, 2025 | 14.26 | 14.53 | 14.26 | 14.27 | 14.00 | -0.90% | 13,700 |
| Mar 19, 2025 | 14.24 | 14.48 | 14.23 | 14.40 | 14.12 | 1.12% | 7,300 |
| Mar 18, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.97 | - | - |
| Mar 17, 2025 | 14.15 | 14.25 | 14.05 | 14.24 | 13.97 | 2.45% | 4,936 |
| Mar 14, 2025 | 14.06 | 14.23 | 13.90 | 13.90 | 13.63 | - | 10,000 |
| Mar 13, 2025 | 13.84 | 14.14 | 13.79 | 13.90 | 13.63 | -0.36% | 24,100 |
| Mar 12, 2025 | 13.71 | 13.96 | 13.71 | 13.95 | 13.68 | 1.68% | 9,000 |
| Mar 11, 2025 | 13.69 | 13.72 | 13.69 | 13.72 | 13.46 | - | 700 |