STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Polaris Infrastructure Inc. (PIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.45

-0.09

(-0.49%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 29, 2021	18.00	18.00	17.33	17.40	17.40	44,100
Nov. 26, 2021	18.25	18.32	17.82	18.00	18.00	42,800
Nov. 25, 2021	18.52	18.63	18.31	18.31	18.31	12,400
Nov. 24, 2021	18.37	18.61	18.19	18.57	18.57	44,200
Nov. 23, 2021	18.48	18.52	18.12	18.36	18.36	38,800
Nov. 22, 2021	18.62	18.89	18.38	18.47	18.47	38,800
Nov. 19, 2021	18.45	18.95	18.40	18.60	18.60	39,300
Nov. 18, 2021	18.50	18.50	18.35	18.45	18.45	15,000
Nov. 17, 2021	18.62	18.62	18.39	18.54	18.54	16,900
Nov. 16, 2021	18.51	18.52	18.27	18.40	18.40	21,400
Nov. 15, 2021	18.98	19.00	18.46	18.49	18.49	96,600
Nov. 12, 2021	18.80	18.99	18.65	18.98	18.98	62,200
Nov. 12, 2021	0.15 Dividend
Nov. 11, 2021	18.35	18.78	18.35	18.78	18.63	14,900
Nov. 10, 2021	18.70	18.76	18.41	18.45	18.30	21,900
Nov. 09, 2021	19.17	19.25	18.70	18.76	18.61	52,900
Nov. 08, 2021	19.17	19.36	18.87	19.20	19.05	64,300
Nov. 05, 2021	19.08	19.15	18.83	18.86	18.71	30,400
Nov. 04, 2021	18.78	19.25	18.78	18.97	18.82	29,500
Nov. 03, 2021	18.87	18.90	18.65	18.75	18.60	27,000
Nov. 02, 2021	19.00	19.25	18.89	18.89	18.74	51,800
Nov. 01, 2021	18.51	19.03	18.50	19.03	18.88	32,000
Oct. 29, 2021	18.51	18.57	18.26	18.42	18.27	26,500
Oct. 28, 2021	18.34	18.75	18.25	18.59	18.44	20,000
Oct. 27, 2021	18.40	18.44	18.08	18.34	18.19	30,600
Oct. 26, 2021	18.49	18.59	18.18	18.40	18.25	46,300
Oct. 25, 2021	18.56	18.83	18.34	18.50	18.35	36,400
Oct. 22, 2021	18.33	18.65	18.33	18.54	18.39	46,900
Oct. 21, 2021	18.43	18.77	18.11	18.33	18.18	104,900
Oct. 20, 2021	18.58	18.80	18.43	18.45	18.30	38,600
Oct. 19, 2021	18.20	18.58	18.20	18.58	18.43	34,600
Oct. 18, 2021	18.18	18.38	18.08	18.18	18.03	47,900
Oct. 15, 2021	18.44	18.53	18.20	18.45	18.30	16,700
Oct. 14, 2021	18.94	18.95	18.32	18.41	18.26	41,600
Oct. 13, 2021	18.49	19.02	18.39	18.82	18.67	55,200
Oct. 12, 2021	17.93	18.65	17.90	18.48	18.33	85,700
Oct. 08, 2021	18.05	18.06	17.71	17.92	17.78	45,800
Oct. 07, 2021	17.73	18.35	17.35	18.09	17.95	76,900
Oct. 06, 2021	16.84	17.68	16.76	17.49	17.35	68,600
Oct. 05, 2021	17.50	17.50	16.86	16.96	16.82	49,700
Oct. 04, 2021	17.28	17.60	16.97	17.46	17.32	78,100
Oct. 01, 2021	17.31	17.43	17.25	17.31	17.17	28,200
Sep. 30, 2021	17.24	17.38	17.20	17.30	17.16	28,700
Sep. 29, 2021	17.15	17.35	17.15	17.27	17.13	36,200
Sep. 28, 2021	17.00	17.07	16.81	17.03	16.89	44,300
Sep. 27, 2021	17.66	17.66	17.08	17.18	17.04	61,100
Sep. 24, 2021	17.76	17.87	17.59	17.63	17.49	12,900
Sep. 23, 2021	18.10	18.40	17.85	17.87	17.73	43,700
Sep. 22, 2021	17.94	18.14	17.86	18.06	17.92	24,400
Sep. 21, 2021	17.45	17.94	17.44	17.90	17.76	41,400
Sep. 20, 2021	17.04	17.45	17.02	17.41	17.27	32,100
Sep. 17, 2021	17.07	17.32	17.04	17.32	17.18	51,900
Sep. 16, 2021	17.28	17.34	17.06	17.11	16.97	48,100
Sep. 15, 2021	17.28	17.51	17.20	17.31	17.17	27,500
Sep. 14, 2021	17.61	17.61	17.24	17.45	17.31	39,600
Sep. 13, 2021	17.58	17.75	17.30	17.39	17.25	31,700
Sep. 10, 2021	17.93	17.93	17.53	17.64	17.50	33,500
Sep. 09, 2021	17.72	18.07	17.65	17.80	17.66	55,700
Sep. 08, 2021	17.96	18.01	17.69	17.72	17.58	36,600
Sep. 07, 2021	17.97	18.00	17.65	18.00	17.86	38,500
Sep. 03, 2021	18.08	18.10	17.84	17.97	17.83	39,700
Sep. 02, 2021	18.35	18.35	18.05	18.09	17.95	37,000
Sep. 01, 2021	18.73	18.86	18.25	18.30	18.15	47,400
Aug. 31, 2021	18.64	18.71	18.20	18.64	18.49	68,600
Aug. 30, 2021	18.58	18.70	18.25	18.58	18.43	53,400
Aug. 27, 2021	18.69	19.22	18.53	18.61	18.46	59,100
Aug. 26, 2021	18.77	19.30	18.68	18.73	18.58	48,800
Aug. 25, 2021	18.31	19.43	18.17	19.18	19.03	207,500
Aug. 24, 2021	18.11	18.32	18.07	18.25	18.10	32,600
Aug. 23, 2021	17.97	18.28	17.83	18.06	17.92	75,400
Aug. 20, 2021	17.69	17.92	17.65	17.91	17.77	15,200
Aug. 19, 2021	17.68	17.82	17.62	17.62	17.48	28,300
Aug. 18, 2021	17.70	18.05	17.63	17.69	17.55	60,900
Aug. 17, 2021	17.51	17.76	17.46	17.65	17.51	24,400
Aug. 16, 2021	17.41	17.75	17.36	17.62	17.48	18,300
Aug. 13, 2021	17.64	17.64	17.37	17.55	17.41	32,500
Aug. 13, 2021	0.15 Dividend
Aug. 12, 2021	17.78	17.91	17.45	17.84	17.55	51,100
Aug. 11, 2021	17.88	17.96	17.57	17.78	17.49	62,300
Aug. 10, 2021	18.07	18.14	17.78	17.88	17.59	62,200
Aug. 09, 2021	18.46	18.46	17.76	18.00	17.71	112,600
Aug. 06, 2021	18.88	19.13	18.41	18.44	18.14	54,900
Aug. 05, 2021	18.61	19.15	18.37	18.85	18.54	71,900
Aug. 04, 2021	18.53	18.84	18.30	18.52	18.22	59,100
Aug. 03, 2021	18.99	18.99	18.56	18.57	18.27	29,500
Jul. 30, 2021	18.75	19.02	18.61	18.74	18.43	29,100
Jul. 29, 2021	19.17	19.17	18.69	18.80	18.49	57,100
Jul. 28, 2021	18.45	19.14	18.32	19.02	18.71	51,100
Jul. 27, 2021	18.26	18.62	18.18	18.42	18.12	50,600
Jul. 26, 2021	18.39	18.48	18.18	18.26	17.96	21,100
Jul. 23, 2021	18.80	18.80	18.25	18.40	18.10	26,700
Jul. 22, 2021	19.34	19.34	18.70	18.73	18.42	26,700
Jul. 21, 2021	18.97	19.42	18.82	19.33	19.01	122,500
Jul. 20, 2021	18.18	19.00	18.13	18.97	18.66	86,000
Jul. 19, 2021	18.07	18.29	17.60	18.17	17.87	91,500
Jul. 16, 2021	18.56	18.56	18.20	18.24	17.94	30,100
Jul. 15, 2021	18.73	18.80	18.45	18.51	18.21	14,900
Jul. 14, 2021	18.74	18.90	18.44	18.80	18.49	48,000
Jul. 13, 2021	19.16	19.18	18.44	18.61	18.31	74,900
Jul. 12, 2021	19.02	19.35	19.02	19.16	18.85	35,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.54-15.48(-0.07%)

S&P 5004,704.54+15.87(+0.34%)

DOW35,870.95-60.10(-0.17%)

CAD/USD0.7936-0.0001(-0.0095%)

BTC-CAD72,803.69-663.94(-0.90%)

CMC Crypto 2001,402.14-65.80(-4.48%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Polaris Infrastructure Inc. (PIF.TO)

S&P/TSX
21,637.54
-15.48(-0.07%)

S&P 500
4,704.54
+15.87(+0.34%)

DOW
35,870.95
-60.10(-0.17%)

CAD/USD
0.7936
-0.0001(-0.0095%)

BTC-CAD
72,803.69
-663.94(-0.90%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)