Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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, 20210.15 Dividend
Nov. 11, 202118.3518.7818.3518.7818.6314,900
Nov. 10, 202118.7018.7618.4118.4518.3021,900
Nov. 09, 202119.1719.2518.7018.7618.6152,900
Nov. 08, 202119.1719.3618.8719.2019.0564,300
Nov. 05, 202119.0819.1518.8318.8618.7130,400
Nov. 04, 202118.7819.2518.7818.9718.8229,500
Nov. 03, 202118.8718.9018.6518.7518.6027,000
Nov. 02, 202119.0019.2518.8918.8918.7451,800
Nov. 01, 202118.5119.0318.5019.0318.8832,000
Oct. 29, 202118.5118.5718.2618.4218.2726,500
Oct. 28, 202118.3418.7518.2518.5918.4420,000
Oct. 27, 202118.4018.4418.0818.3418.1930,600
Oct. 26, 202118.4918.5918.1818.4018.2546,300
Oct. 25, 202118.5618.8318.3418.5018.3536,400
Oct. 22, 202118.3318.6518.3318.5418.3946,900
Oct. 21, 202118.4318.7718.1118.3318.18104,900
Oct. 20, 202118.5818.8018.4318.4518.3038,600
Oct. 19, 202118.2018.5818.2018.5818.4334,600
Oct. 18, 202118.1818.3818.0818.1818.0347,900
Oct. 15, 202118.4418.5318.2018.4518.3016,700
Oct. 14, 202118.9418.9518.3218.4118.2641,600
Oct. 13, 202118.4919.0218.3918.8218.6755,200
Oct. 12, 202117.9318.6517.9018.4818.3385,700
Oct. 08, 202118.0518.0617.7117.9217.7845,800
Oct. 07, 202117.7318.3517.3518.0917.9576,900
Oct. 06, 202116.8417.6816.7617.4917.3568,600
Oct. 05, 202117.5017.5016.8616.9616.8249,700
Oct. 04, 202117.2817.6016.9717.4617.3278,100
Oct. 01, 202117.3117.4317.2517.3117.1728,200
Sep. 30, 202117.2417.3817.2017.3017.1628,700
Sep. 29, 202117.1517.3517.1517.2717.1336,200
Sep. 28, 202117.0017.0716.8117.0316.8944,300
Sep. 27, 202117.6617.6617.0817.1817.0461,100
Sep. 24, 202117.7617.8717.5917.6317.4912,900
Sep. 23, 202118.1018.4017.8517.8717.7343,700
Sep. 22, 202117.9418.1417.8618.0617.9224,400
Sep. 21, 202117.4517.9417.4417.9017.7641,400
Sep. 20, 202117.0417.4517.0217.4117.2732,100
Sep. 17, 202117.0717.3217.0417.3217.1851,900
Sep. 16, 202117.2817.3417.0617.1116.9748,100
Sep. 15, 202117.2817.5117.2017.3117.1727,500
Sep. 14, 202117.6117.6117.2417.4517.3139,600
Sep. 13, 202117.5817.7517.3017.3917.2531,700
Sep. 10, 202117.9317.9317.5317.6417.5033,500
Sep. 09, 202117.7218.0717.6517.8017.6655,700
Sep. 08, 202117.9618.0117.6917.7217.5836,600
Sep. 07, 202117.9718.0017.6518.0017.8638,500
Sep. 03, 202118.0818.1017.8417.9717.8339,700
Sep. 02, 202118.3518.3518.0518.0917.9537,000
Sep. 01, 202118.7318.8618.2518.3018.1547,400
Aug. 31, 202118.6418.7118.2018.6418.4968,600
Aug. 30, 202118.5818.7018.2518.5818.4353,400
Aug. 27, 202118.6919.2218.5318.6118.4659,100
Aug. 26, 202118.7719.3018.6818.7318.5848,800
Aug. 25, 202118.3119.4318.1719.1819.03207,500
Aug. 24, 202118.1118.3218.0718.2518.1032,600
Aug. 23, 202117.9718.2817.8318.0617.9275,400
Aug. 20, 202117.6917.9217.6517.9117.7715,200
Aug. 19, 202117.6817.8217.6217.6217.4828,300
Aug. 18, 202117.7018.0517.6317.6917.5560,900
Aug. 17, 202117.5117.7617.4617.6517.5124,400
Aug. 16, 202117.4117.7517.3617.6217.4818,300
Aug. 13, 202117.6417.6417.3717.5517.4132,500
Aug. 13, 20210.15 Dividend
Aug. 12, 202117.7817.9117.4517.8417.5551,100
Aug. 11, 202117.8817.9617.5717.7817.4962,300
Aug. 10, 202118.0718.1417.7817.8817.5962,200
Aug. 09, 202118.4618.4617.7618.0017.71112,600
Aug. 06, 202118.8819.1318.4118.4418.1454,900
Aug. 05, 202118.6119.1518.3718.8518.5471,900
Aug. 04, 202118.5318.8418.3018.5218.2259,100
Aug. 03, 202118.9918.9918.5618.5718.2729,500
Jul. 30, 202118.7519.0218.6118.7418.4329,100
Jul. 29, 202119.1719.1718.6918.8018.4957,100
Jul. 28, 202118.4519.1418.3219.0218.7151,100
Jul. 27, 202118.2618.6218.1818.4218.1250,600
Jul. 26, 202118.3918.4818.1818.2617.9621,100
Jul. 23, 202118.8018.8018.2518.4018.1026,700
Jul. 22, 202119.3419.3418.7018.7318.4226,700
Jul. 21, 202118.9719.4218.8219.3319.01122,500
Jul. 20, 202118.1819.0018.1318.9718.6686,000
Jul. 19, 202118.0718.2917.6018.1717.8791,500
Jul. 16, 202118.5618.5618.2018.2417.9430,100
Jul. 15, 202118.7318.8018.4518.5118.2114,900
Jul. 14, 202118.7418.9018.4418.8018.4948,000
Jul. 13, 202119.1619.1818.4418.6118.3174,900
Jul. 12, 202119.0219.3519.0219.1618.8535,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...