Canada markets open in 8 hours 49 minutes

Polaris Infrastructure Inc. (PIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.00+0.21 (+1.42%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202214.6115.2514.6115.0015.00146,900
Jan. 14, 202214.8615.0514.5814.7914.79123,100
Jan. 13, 202215.3115.4114.9014.9214.9293,400
Jan. 12, 202215.7415.7415.2015.3915.39108,000
Jan. 11, 202215.8615.9415.5815.7115.7154,800
Jan. 10, 202216.1316.1315.7015.8615.86220,100
Jan. 07, 202215.9516.2015.9516.1516.1519,400
Jan. 06, 202216.1516.1515.9115.9515.9543,000
Jan. 05, 202216.5916.5916.1116.1816.1860,300
Jan. 04, 202216.8516.8816.4316.4816.4846,200
Dec. 31, 2021------
Dec. 30, 202117.0717.2516.8816.8916.8949,100
Dec. 29, 202116.4117.1116.4117.0717.0776,300
Dec. 24, 202116.4516.6016.4416.6016.608,300
Dec. 23, 202116.3016.5316.2016.3916.3937,900
Dec. 22, 202116.3316.4816.2116.3316.3323,700
Dec. 21, 202116.4216.5116.2016.3316.3342,700
Dec. 20, 202116.2916.4015.7916.2016.20164,900
Dec. 17, 202115.7516.6915.5716.6416.64157,400
Dec. 16, 202115.8416.2415.6715.8115.81214,500
Dec. 15, 202116.0616.0615.5015.7615.76249,800
Dec. 14, 202116.2516.2715.7916.0716.07219,700
Dec. 13, 202116.9816.9816.3316.3916.39218,900
Dec. 10, 202117.0717.0716.7416.8316.8345,900
Dec. 09, 202117.1017.1716.7517.0017.00103,000
Dec. 08, 202117.1817.2817.0317.0917.0921,000
Dec. 07, 202117.1417.3517.0717.1717.1773,400
Dec. 06, 202116.9817.1016.7516.9316.9337,800
Dec. 03, 202117.2517.3116.7016.8016.8044,200
Dec. 02, 202117.4017.4017.0217.1117.1153,500
Dec. 01, 202117.1617.4517.0117.1617.1640,800
Nov. 30, 202117.5117.5116.7517.1117.1189,400
Nov. 29, 202118.0018.0017.3317.4017.4044,100
Nov. 26, 202118.2518.3217.8218.0018.0042,800
Nov. 25, 202118.5218.6318.3118.3118.3112,400
Nov. 24, 202118.3718.6118.1918.5718.5744,200
Nov. 23, 202118.4818.5218.1218.3618.3638,800
Nov. 22, 202118.6218.8918.3818.4718.4738,800
Nov. 19, 202118.4518.9518.4018.6018.6039,300
Nov. 18, 202118.5018.5018.3518.4518.4515,000
Nov. 17, 202118.6218.6218.3918.5418.5416,900
Nov. 16, 202118.5118.5218.2718.4018.4021,400
Nov. 15, 202118.9819.0018.4618.4918.4996,600
Nov. 12, 202118.8018.9918.6518.9818.9862,200
Nov. 12, 20210.189 Dividend
Nov. 11, 202118.3518.7818.3518.7818.5914,900
Nov. 10, 202118.7018.7618.4118.4518.2621,900
Nov. 09, 202119.1719.2518.7018.7618.5752,900
Nov. 08, 202119.1719.3618.8719.2019.0164,300
Nov. 05, 202119.0819.1518.8318.8618.6730,400
Nov. 04, 202118.7819.2518.7818.9718.7829,500
Nov. 03, 202118.8718.9018.6518.7518.5627,000
Nov. 02, 202119.0019.2518.8918.8918.7051,800
Nov. 01, 202118.5119.0318.5019.0318.8432,000
Oct. 29, 202118.5118.5718.2618.4218.2326,500
Oct. 28, 202118.3418.7518.2518.5918.4020,000
Oct. 27, 202118.4018.4418.0818.3418.1630,600
Oct. 26, 202118.4918.5918.1818.4018.2146,300
Oct. 25, 202118.5618.8318.3418.5018.3136,400
Oct. 22, 202118.3318.6518.3318.5418.3546,900
Oct. 21, 202118.4318.7718.1118.3318.15104,900
Oct. 20, 202118.5818.8018.4318.4518.2638,600
Oct. 19, 202118.2018.5818.2018.5818.3934,600
Oct. 18, 202118.1818.3818.0818.1818.0047,900
Oct. 15, 202118.4418.5318.2018.4518.2616,700
Oct. 14, 202118.9418.9518.3218.4118.2241,600
Oct. 13, 202118.4919.0218.3918.8218.6355,200
Oct. 12, 202117.9318.6517.9018.4818.2985,700
Oct. 08, 202118.0518.0617.7117.9217.7445,800
Oct. 07, 202117.7318.3517.3518.0917.9176,900
Oct. 06, 202116.8417.6816.7617.4917.3168,600
Oct. 05, 202117.5017.5016.8616.9616.7949,700
Oct. 04, 202117.2817.6016.9717.4617.2878,100
Oct. 01, 202117.3117.4317.2517.3117.1428,200
Sep. 30, 202117.2417.3817.2017.3017.1328,700
Sep. 29, 202117.1517.3517.1517.2717.1036,200
Sep. 28, 202117.0017.0716.8117.0316.8644,300
Sep. 27, 202117.6617.6617.0817.1817.0161,100
Sep. 24, 202117.7617.8717.5917.6317.4512,900
Sep. 23, 202118.1018.4017.8517.8717.6943,700
Sep. 22, 202117.9418.1417.8618.0617.8824,400
Sep. 21, 202117.4517.9417.4417.9017.7241,400
Sep. 20, 202117.0417.4517.0217.4117.2332,100
Sep. 17, 202117.0717.3217.0417.3217.1551,900
Sep. 16, 202117.2817.3417.0617.1116.9448,100
Sep. 15, 202117.2817.5117.2017.3117.1427,500
Sep. 14, 202117.6117.6117.2417.4517.2739,600
Sep. 13, 202117.5817.7517.3017.3917.2131,700
Sep. 10, 202117.9317.9317.5317.6417.4633,500
Sep. 09, 202117.7218.0717.6517.8017.6255,700
Sep. 08, 202117.9618.0117.6917.7217.5436,600
Sep. 07, 202117.9718.0017.6518.0017.8238,500
Sep. 03, 202118.0818.1017.8417.9717.7939,700
Sep. 02, 202118.3518.3518.0518.0917.9137,000
Sep. 01, 202118.7318.8618.2518.3018.1247,400
Aug. 31, 202118.6418.7118.2018.6418.4568,600
Aug. 30, 202118.5818.7018.2518.5818.3953,400
Aug. 27, 202118.6919.2218.5318.6118.4259,100
Aug. 26, 202118.7719.3018.6818.7318.5448,800
Aug. 25, 202118.3119.4318.1719.1818.99207,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...