Sustainable Power & Infrastructure Split Corp. (TSX:PWI)
Canada
· Delayed Price · Currency is CAD 9.33
+0.01 (0.11%)
Jun 5, 2025, 11:26 AM EDT
TSX:PWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.33 | 9.34 | 9.27 | 9.32 | 9.32 | -0.32% | 3,900 |
| Jun 3, 2025 | 9.20 | 9.35 | 9.19 | 9.35 | 9.35 | 1.52% | 5,800 |
| Jun 2, 2025 | 9.29 | 9.36 | 9.10 | 9.21 | 9.21 | -1.18% | 6,241 |
| May 30, 2025 | 9.30 | 9.37 | 9.29 | 9.32 | 9.32 | - | 9,000 |
| May 29, 2025 | 9.37 | 9.37 | 9.28 | 9.32 | 9.24 | -0.21% | 6,805 |
| May 28, 2025 | 9.32 | 9.37 | 9.31 | 9.34 | 9.25 | 0.21% | 2,628 |
| May 27, 2025 | 9.35 | 9.35 | 9.25 | 9.32 | 9.24 | 0.22% | 5,025 |
| May 26, 2025 | 8.98 | 9.36 | 8.98 | 9.30 | 9.22 | 3.33% | 12,445 |
| May 23, 2025 | 9.05 | 9.05 | 8.93 | 9.00 | 8.92 | -0.44% | 13,124 |
| May 22, 2025 | 9.00 | 9.04 | 9.00 | 9.04 | 8.96 | 0.67% | 1,700 |
| May 21, 2025 | 9.19 | 9.19 | 8.89 | 8.98 | 8.90 | -2.39% | 17,225 |
| May 20, 2025 | 9.28 | 9.36 | 9.20 | 9.20 | 9.12 | - | 23,846 |
| May 16, 2025 | 9.27 | 9.27 | 9.06 | 9.20 | 9.12 | 1.66% | 6,514 |
| May 15, 2025 | 9.05 | 9.22 | 9.04 | 9.05 | 8.97 | -0.22% | 5,046 |
| May 14, 2025 | 8.99 | 9.09 | 8.94 | 9.07 | 8.99 | 1.00% | 9,018 |
| May 13, 2025 | 8.91 | 8.98 | 8.85 | 8.98 | 8.90 | 0.56% | 7,710 |
| May 12, 2025 | 8.96 | 8.97 | 8.87 | 8.93 | 8.85 | 1.13% | 14,700 |
| May 9, 2025 | 8.96 | 8.96 | 8.75 | 8.83 | 8.75 | 1.96% | 4,502 |
| May 8, 2025 | 8.57 | 8.80 | 8.57 | 8.66 | 8.58 | 0.46% | 13,100 |
| May 7, 2025 | 8.55 | 8.62 | 8.55 | 8.62 | 8.54 | 1.41% | 5,100 |
| May 6, 2025 | 8.61 | 8.63 | 8.45 | 8.50 | 8.42 | -0.93% | 6,917 |
| May 5, 2025 | 8.41 | 8.62 | 8.41 | 8.58 | 8.50 | 2.14% | 3,642 |
| May 2, 2025 | 8.39 | 8.45 | 8.34 | 8.40 | 8.32 | 2.94% | 5,330 |
| May 1, 2025 | 8.37 | 8.37 | 8.13 | 8.16 | 8.09 | 0.12% | 11,900 |
| Apr 30, 2025 | 8.15 | 8.18 | 8.06 | 8.15 | 8.15 | -0.73% | 2,132 |
| Apr 29, 2025 | 8.19 | 8.27 | 8.19 | 8.21 | 8.12 | 0.98% | 3,805 |
| Apr 28, 2025 | 8.08 | 8.17 | 8.08 | 8.13 | 8.05 | 0.37% | 12,700 |
| Apr 25, 2025 | 8.11 | 8.14 | 8.08 | 8.10 | 8.02 | -0.12% | 9,900 |
| Apr 24, 2025 | 7.78 | 8.16 | 7.78 | 8.11 | 8.03 | 0.12% | 6,600 |
| Apr 23, 2025 | 8.19 | 8.25 | 8.07 | 8.10 | 8.02 | 3.32% | 13,022 |
| Apr 22, 2025 | 7.63 | 7.88 | 7.63 | 7.84 | 7.76 | 2.35% | 5,600 |
| Apr 21, 2025 | 7.88 | 7.90 | 7.52 | 7.66 | 7.58 | -3.65% | 34,000 |
| Apr 17, 2025 | 7.90 | 8.03 | 7.90 | 7.95 | 7.87 | 0.63% | 6,911 |
| Apr 16, 2025 | 8.10 | 8.10 | 7.87 | 7.90 | 7.82 | -3.42% | 5,711 |
| Apr 15, 2025 | 7.92 | 8.18 | 7.91 | 8.18 | 8.10 | 3.68% | 12,501 |
| Apr 14, 2025 | 7.56 | 8.07 | 7.56 | 7.89 | 7.81 | 2.47% | 5,105 |
| Apr 11, 2025 | 7.58 | 7.70 | 7.45 | 7.70 | 7.62 | 3.36% | 19,800 |
| Apr 10, 2025 | 7.59 | 7.59 | 7.37 | 7.45 | 7.37 | -1.84% | 11,908 |
| Apr 9, 2025 | 6.91 | 7.68 | 6.72 | 7.59 | 7.51 | 9.05% | 17,716 |
| Apr 8, 2025 | 7.34 | 7.65 | 6.96 | 6.96 | 6.89 | 0.87% | 19,420 |
| Apr 7, 2025 | 6.14 | 8.18 | 6.07 | 6.90 | 6.83 | -3.23% | 25,021 |
| Apr 4, 2025 | 7.61 | 8.04 | 6.90 | 7.13 | 7.06 | -10.65% | 39,036 |
| Apr 3, 2025 | 8.32 | 8.32 | 7.80 | 7.98 | 7.90 | -4.32% | 32,411 |
| Apr 2, 2025 | 8.21 | 8.57 | 8.21 | 8.34 | 8.25 | 1.46% | 2,900 |
| Apr 1, 2025 | 8.26 | 8.28 | 8.10 | 8.22 | 8.13 | -0.12% | 7,100 |
| Mar 31, 2025 | 8.10 | 8.38 | 7.93 | 8.23 | 8.14 | -0.12% | 16,400 |
| Mar 28, 2025 | 8.49 | 8.50 | 8.18 | 8.24 | 8.16 | -2.83% | 12,200 |
| Mar 27, 2025 | 8.47 | 8.52 | 8.47 | 8.48 | 8.39 | 0.36% | 2,712 |
| Mar 26, 2025 | 8.74 | 8.75 | 8.45 | 8.45 | 8.36 | -3.43% | 11,619 |
| Mar 25, 2025 | 8.68 | 8.88 | 8.68 | 8.75 | 8.66 | 1.27% | 14,435 |