Infrastructure Dividend Split Corp Class A IS
TSX · Kanada · Çeşitli
CAD 18,00+0,10 (+%0,56)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |