Infrastructure Dividend Split Corp Class A IS
TSX · Canada · Miscellaneous
CAD 18.00+0.10 (+0.56%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18.00 | +0.56% | CAD 18.00 | CAD 18.00 | CAD 17.83 | 4.70K |
| 2026-09-30 | CAD 17.90 | +0.39% | CAD 17.83 | CAD 18.00 | CAD 17.83 | 4.50K |
| 2026-09-29 | CAD 17.83 | 0.00% | CAD 18.00 | CAD 18.00 | CAD 17.83 | 2.50K |
| 2026-09-28 | CAD 17.83 | -0.39% | CAD 17.85 | CAD 17.92 | CAD 17.83 |
| 4.40K |
| 2026-09-25 | CAD 17.90 | -0.50% | CAD 17.99 | CAD 17.99 | CAD 17.90 | 600 |
| 2026-09-24 | CAD 17.99 | -0.11% | CAD 17.90 | CAD 17.99 | CAD 17.90 | 200 |
| 2026-09-23 | CAD 18.01 | +0.06% | CAD 17.83 | CAD 18.01 | CAD 17.83 | 2.80K |
| 2026-09-22 | CAD 18.00 | -0.77% | CAD 18.05 | CAD 18.05 | CAD 18.00 | 3.00K |
| 2026-09-21 | CAD 18.14 | -0.11% | CAD 17.87 | CAD 18.15 | CAD 17.87 | 800 |
| 2026-09-18 | CAD 18.16 | +0.11% | CAD 18.15 | CAD 18.37 | CAD 18.11 | 4.80K |
| 2026-09-17 | CAD 18.14 | +1.80% | CAD 18.13 | CAD 18.14 | CAD 18.13 | 300 |
| 2026-09-16 | CAD 17.82 | -0.06% | CAD 17.75 | CAD 17.82 | CAD 17.70 | 5.70K |
| 2026-09-15 | CAD 17.83 | -0.94% | CAD 17.82 | CAD 18.03 | CAD 17.80 | 6.00K |
| 2026-09-14 | CAD 18.00 | -0.33% | CAD 18.08 | CAD 18.08 | CAD 18.00 | 9.30K |
| 2026-09-11 | CAD 18.06 | -1.74% | CAD 18.34 | CAD 18.34 | CAD 18.06 | 3.70K |
| 2026-09-10 | CAD 18.38 | -0.49% | CAD 18.34 | CAD 18.45 | CAD 18.33 | 4.60K |
| 2026-09-09 | CAD 18.47 | -0.16% | CAD 18.47 | CAD 18.47 | CAD 18.37 | 500 |
| 2026-09-08 | CAD 18.50 | -0.75% | CAD 18.58 | CAD 18.58 | CAD 18.50 | 1.00K |
| 2026-09-04 | CAD 18.64 | -0.48% | CAD 18.67 | CAD 18.67 | CAD 18.54 | 3.30K |
| 2026-09-03 | CAD 18.73 | -0.43% | CAD 18.76 | CAD 18.76 | CAD 18.52 | 2.60K |
| 2026-09-02 | CAD 18.81 | -0.48% | CAD 18.85 | CAD 18.90 | CAD 18.59 | 4.10K |
| 2026-09-01 | CAD 18.90 | -0.11% | CAD 18.85 | CAD 18.91 | CAD 18.76 | 3.20K |
| 2026-08-31 | CAD 18.92 | -1.41% | CAD 18.98 | CAD 18.98 | CAD 18.71 | 1.70K |
| 2026-08-28 | CAD 19.19 | +0.79% | CAD 19.00 | CAD 19.19 | CAD 18.89 | 2.40K |
| 2026-08-27 | CAD 19.04 | -0.47% | CAD 19.03 | CAD 19.18 | CAD 19.00 | 1.10K |
| 2026-08-26 | CAD 19.13 | +0.79% | CAD 18.98 | CAD 19.24 | CAD 18.98 | 4.50K |
| 2026-08-25 | CAD 18.98 | +0.48% | CAD 18.75 | CAD 18.99 | CAD 18.75 | 1.70K |
| 2026-08-24 | CAD 18.89 | 0.00% | CAD 18.94 | CAD 19.00 | CAD 18.89 | 4.30K |
| 2026-08-21 | CAD 18.89 | -1.10% | CAD 18.90 | CAD 19.00 | CAD 18.89 | 1.50K |
| 2026-08-20 | CAD 19.10 | +1.11% | CAD 18.90 | CAD 19.10 | CAD 18.89 | 7.00K |
| 2026-08-19 | CAD 18.89 | -0.05% | CAD 18.89 | CAD 18.90 | CAD 18.89 | 10.40K |
| 2026-08-18 | CAD 18.90 | +1.56% | CAD 18.74 | CAD 18.99 | CAD 18.74 | 3.10K |
| 2026-08-17 | CAD 18.61 | -2.00% | CAD 18.80 | CAD 18.80 | CAD 18.60 | 3.70K |
| 2026-08-14 | CAD 18.99 | +1.28% | CAD 18.98 | CAD 19.00 | CAD 18.75 | 6.20K |
| 2026-08-13 | CAD 18.75 | -0.05% | CAD 19.83 | CAD 19.83 | CAD 18.68 | 7.20K |
| 2026-08-12 | CAD 18.76 | -0.69% | CAD 18.55 | CAD 18.81 | CAD 18.55 | 4.00K |
| 2026-08-11 | CAD 18.89 | +0.32% | CAD 18.72 | CAD 18.89 | CAD 18.53 | 1.90K |
| 2026-08-10 | CAD 18.83 | -0.48% | CAD 18.85 | CAD 19.10 | CAD 18.77 | 9.80K |
| 2026-08-07 | CAD 18.92 | -0.16% | CAD 18.85 | CAD 18.92 | CAD 18.49 | 4.80K |
| 2026-08-06 | CAD 18.95 | +0.80% | CAD 18.61 | CAD 18.95 | CAD 18.61 | 1.90K |
| 2026-08-05 | CAD 18.80 | -1.52% | CAD 19.05 | CAD 19.05 | CAD 18.80 | 11.60K |
| 2026-08-04 | CAD 19.09 | -2.70% | CAD 19.52 | CAD 19.52 | CAD 18.98 | 13.50K |
| 2026-07-31 | CAD 19.62 | 0.00% | CAD 19.42 | CAD 19.62 | CAD 19.42 | 600 |
| 2026-07-30 | CAD 19.62 | -0.10% | CAD 19.63 | CAD 19.63 | CAD 19.62 | 300 |
| 2026-07-29 | CAD 19.64 | -0.30% | CAD 19.70 | CAD 19.81 | CAD 19.60 | 3.80K |
| 2026-07-28 | CAD 19.70 | +0.25% | CAD 19.85 | CAD 19.85 | CAD 19.70 | 700 |
| 2026-07-27 | CAD 19.65 | -0.15% | CAD 19.65 | CAD 19.66 | CAD 19.65 | 2.60K |
| 2026-07-24 | CAD 19.68 | -0.20% | CAD 19.63 | CAD 19.68 | CAD 19.44 | 7.80K |
| 2026-07-23 | CAD 19.72 | +0.20% | CAD 19.60 | CAD 19.81 | CAD 19.60 | 500 |
| 2026-07-22 | CAD 19.68 | +0.46% | CAD 19.42 | CAD 19.68 | CAD 19.42 | 600 |
| 2026-07-21 | CAD 19.59 | -0.86% | CAD 19.60 | CAD 19.60 | CAD 19.50 | 1.00K |
| 2026-07-20 | CAD 19.76 | -0.45% | CAD 19.90 | CAD 19.91 | CAD 19.42 | 3.10K |
| 2026-07-17 | CAD 19.85 | +0.25% | CAD 19.75 | CAD 19.85 | CAD 19.75 | 1.20K |
| 2026-07-16 | CAD 19.80 | +1.18% | CAD 19.70 | CAD 19.80 | CAD 19.70 | 3.50K |
| 2026-07-15 | CAD 19.57 | -0.51% | CAD 19.67 | CAD 19.67 | CAD 19.57 | 4.20K |
| 2026-07-14 | CAD 19.67 | +0.56% | CAD 19.69 | CAD 19.87 | CAD 19.50 | 1.20K |
| 2026-07-13 | CAD 19.56 | -0.15% | CAD 19.68 | CAD 19.73 | CAD 19.55 | 5.10K |
| 2026-07-10 | CAD 19.59 | +0.82% | CAD 19.34 | CAD 19.59 | CAD 19.34 | 4.00K |
| 2026-07-09 | CAD 19.43 | -1.42% | CAD 19.26 | CAD 19.50 | CAD 19.26 | 2.30K |
| 2026-07-08 | CAD 19.71 | +1.13% | CAD 19.45 | CAD 19.71 | CAD 19.29 | 2.50K |
| 2026-07-07 | CAD 19.49 | +0.72% | CAD 19.26 | CAD 19.49 | CAD 19.26 | 1.80K |
| 2026-07-06 | CAD 19.35 | +0.47% | CAD 19.26 | CAD 19.35 | CAD 19.26 | 2.20K |
| 2026-07-03 | CAD 19.26 | -0.31% | CAD 19.29 | CAD 19.29 | CAD 19.26 | 800 |
| 2026-07-02 | CAD 19.32 | +0.05% | CAD 19.36 | CAD 19.36 | CAD 19.21 | 6.10K |
| 2026-06-30 | CAD 19.31 | +0.52% | CAD 19.35 | CAD 19.60 | CAD 19.24 | 5.60K |
| 2026-06-29 | CAD 19.21 | -0.10% | CAD 19.26 | CAD 19.35 | CAD 19.21 | 3.20K |
| 2026-06-26 | CAD 19.23 | -0.05% | CAD 19.23 | CAD 19.23 | CAD 19.23 | 200 |
| 2026-06-25 | CAD 19.24 | +0.05% | CAD 19.34 | CAD 19.34 | CAD 19.15 | 5.00K |
| 2026-06-24 | CAD 19.23 | 0.00% | CAD 19.23 | CAD 19.23 | CAD 19.23 | 7.80K |
| 2026-06-23 | CAD 19.23 | 0.00% | CAD 19.23 | CAD 19.23 | CAD 19.23 | 200 |
| 2026-06-22 | CAD 19.23 | -0.98% | CAD 19.21 | CAD 19.42 | CAD 19.18 | 12.50K |
| 2026-06-19 | CAD 19.42 | +1.25% | CAD 19.24 | CAD 19.42 | CAD 19.18 | 1.30K |
| 2026-06-18 | CAD 19.18 | -1.18% | CAD 19.47 | CAD 19.65 | CAD 19.18 | 7.40K |
| 2026-06-17 | CAD 19.41 | +0.57% | CAD 19.30 | CAD 19.60 | CAD 19.12 | 7.50K |
| 2026-06-16 | CAD 19.30 | +0.94% | CAD 19.90 | CAD 19.90 | CAD 19.30 | 2.00K |
| 2026-06-15 | CAD 19.12 | -0.31% | CAD 19.36 | CAD 19.37 | CAD 19.12 | 5.30K |
| 2026-06-12 | CAD 19.18 | -1.64% | CAD 19.90 | CAD 19.90 | CAD 19.18 | 4.70K |
| 2026-06-11 | CAD 19.50 | -0.71% | CAD 19.52 | CAD 19.52 | CAD 19.38 | 1.00K |
| 2026-06-10 | CAD 19.64 | +0.92% | CAD 19.50 | CAD 19.64 | CAD 19.50 | 700 |
| 2026-06-09 | CAD 19.46 | -1.17% | CAD 19.73 | CAD 19.73 | CAD 19.46 | 12.50K |
| 2026-06-08 | CAD 19.69 | +0.20% | CAD 19.65 | CAD 19.70 | CAD 19.54 | 5.40K |
| 2026-06-05 | CAD 19.65 | -0.66% | CAD 19.64 | CAD 19.65 | CAD 19.64 | 300 |
| 2026-06-04 | CAD 19.78 | +1.64% | CAD 19.50 | CAD 19.78 | CAD 19.50 | 1.90K |
| 2026-06-03 | CAD 19.46 | -0.31% | CAD 19.38 | CAD 19.46 | CAD 19.38 | 1.40K |
| 2026-06-02 | CAD 19.52 | +0.93% | CAD 19.32 | CAD 19.52 | CAD 19.14 | 900 |
| 2026-06-01 | CAD 19.34 | -0.15% | CAD 19.26 | CAD 19.39 | CAD 19.26 | 1.20K |
| 2026-05-29 | CAD 19.37 | -0.15% | CAD 19.37 | CAD 19.37 | CAD 19.37 | 200 |
| 2026-05-28 | CAD 19.40 | +0.99% | CAD 19.36 | CAD 19.44 | CAD 19.25 | 3.30K |
| 2026-05-27 | CAD 19.21 | -0.47% | CAD 19.42 | CAD 19.58 | CAD 19.21 | 4.50K |
| 2026-05-26 | CAD 19.30 | -0.41% | CAD 19.39 | CAD 19.43 | CAD 19.22 | 5.50K |