Canada Markets closed

Polaris Infrastructure Inc. (PIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.11+0.28 (+1.41%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202219.8320.1419.5920.1120.1161,600
May 26, 202220.1320.3819.7419.8319.8373,200
May 25, 202220.0520.3919.9920.0520.0574,200
May 24, 202219.9620.0819.4720.0820.0846,000
May 20, 202220.0020.0519.7619.8919.8969,000
May 19, 202219.2420.1019.2419.9519.95180,900
May 18, 202219.4519.6519.3019.6019.6049,300
May 17, 202219.1019.6019.1019.5919.5942,500
May 16, 202218.4619.0618.4619.0119.0142,800
May 13, 202218.3518.7318.3518.5718.5735,300
May 12, 202218.3518.5918.2518.3218.3242,900
May 11, 202218.1418.8517.7518.5518.55106,100
May 10, 202218.3018.3817.8318.2618.26108,600
May 09, 202217.4718.3417.4218.2418.24176,200
May 06, 202218.1918.1917.2217.6617.6674,800
May 05, 202218.7618.7618.0018.1918.1937,800
May 04, 202218.9019.0318.4718.7418.7494,600
May 03, 202219.2719.6518.8518.9418.9476,500
May 02, 202218.8219.3018.7519.2919.29201,500
Apr 29, 202219.1819.1818.5718.7918.7943,400
Apr 28, 202218.5019.3618.4919.1819.18112,700
Apr 27, 202218.3918.4818.1918.3918.3972,500
Apr 26, 202217.8018.3517.8018.1718.1757,500
Apr 25, 202217.5917.9417.4617.8617.86289,300
Apr 22, 202218.4418.4917.8317.9817.9860,100
Apr 21, 202217.0918.8817.0918.5418.54235,000
Apr 20, 202216.8017.0816.6416.9516.95111,800
Apr 19, 202216.3716.8216.3416.7716.7754,700
Apr 18, 202216.4916.5816.3016.3616.3629,500
Apr 14, 202216.5516.6116.4016.5716.5717,500
Apr 13, 202216.3216.6616.3216.5916.5911,400
Apr 12, 202216.7716.8516.5016.5516.5532,000
Apr 11, 202217.0017.1416.8216.8616.8634,800
Apr 08, 202217.0517.1217.0017.0617.0622,800
Apr 07, 202217.0017.4516.9817.0717.07151,200
Apr 06, 202216.5717.0616.5017.0617.0635,500
Apr 05, 202217.0217.0616.5616.6016.6033,500
Apr 04, 202217.0217.4916.9017.0317.0358,100
Apr 01, 202216.9017.1116.8016.9816.9847,500
Mar 31, 202216.9717.1316.8416.9016.9031,600
Mar 30, 202217.0917.3016.9617.1017.1042,200
Mar 29, 202216.7017.2616.7017.1317.1328,800
Mar 28, 202216.7316.7716.6216.6516.6521,800
Mar 25, 202217.1017.2016.6916.7616.7641,900
Mar 24, 202217.1817.1916.8117.0717.0731,500
Mar 23, 202217.4017.4016.9017.0517.0542,400
Mar 22, 202217.5517.6017.2817.4517.4549,700
Mar 21, 202217.2517.9517.1517.4417.4499,100
Mar 18, 202216.2317.3916.2317.1017.10195,900
Mar 17, 202215.7516.3615.7016.2716.27127,400
Mar 16, 202216.0816.2415.5215.7815.78104,200
Mar 15, 202216.2116.3415.9015.9915.9947,400
Mar 14, 202216.4816.4816.0416.2116.2139,700
Mar 11, 202216.9516.9516.4916.5516.5551,700
Mar 10, 202216.9117.1016.7916.9016.9076,800
Mar 09, 202216.7316.9516.5516.9116.9137,000
Mar 08, 202216.0916.6816.0916.5316.5371,300
Mar 07, 202215.6516.2515.6516.1616.1651,600
Mar 04, 202216.1516.1515.7015.7515.7543,500
Mar 03, 202216.0716.3915.9516.2216.22112,300
Mar 02, 202215.6615.9515.3015.9115.9180,000
Mar 01, 202215.7016.0815.4015.6015.6058,200
Feb 28, 202215.6715.9315.4615.5815.5852,400
Feb 25, 202215.4715.5615.1115.3715.3757,500
Feb 24, 202214.9915.4314.5815.3715.3788,900
Feb 23, 202215.3615.3615.0515.0615.0627,900
Feb 22, 202215.3115.4915.2015.3015.3039,400
Feb 22, 20220.15 Dividend
Feb 18, 202215.8415.8415.5315.5915.4447,000
Feb 17, 202216.0016.0415.8315.8715.7241,500
Feb 16, 202215.9816.0615.6916.0315.8851,400
Feb 15, 202215.8316.1015.8316.0415.8933,200
Feb 14, 202215.9416.1215.7015.8715.7234,900
Feb 11, 202216.1116.2515.7415.8615.71102,100
Feb 10, 202216.4316.6616.2416.2916.1377,400
Feb 09, 202216.0616.5416.0016.5416.3852,600
Feb 08, 202216.1716.2315.9815.9815.83104,400
Feb 07, 202216.0016.2016.0016.1315.9744,100
Feb 04, 202216.3116.3115.9315.9715.8258,400
Feb 03, 202216.0116.0915.8216.0215.8739,900
Feb 02, 202216.4616.4616.0716.0915.9440,700
Feb 01, 202215.9716.4715.9716.3216.1654,500
Jan 31, 202215.6316.0515.5515.9715.8289,500
Jan 28, 202215.6316.0015.4515.5715.4286,500
Jan 27, 202215.4915.6515.2515.5215.3770,800
Jan 26, 202215.0115.4215.0115.2215.0779,000
Jan 25, 202214.8015.1714.6814.9914.8581,400
Jan 24, 202215.1615.1614.3014.8414.70241,800
Jan 21, 202214.9815.0914.5315.0114.8799,600
Jan 20, 202214.9715.3714.7914.8214.6847,100
Jan 19, 202214.9115.0114.7014.9314.7980,200
Jan 18, 202215.0015.0014.7914.8914.7559,700
Jan 17, 202214.6115.2514.6115.0014.86146,900
Jan 14, 202214.8615.0514.5814.7914.65123,100
Jan 13, 202215.3115.4114.9014.9214.7893,400
Jan 12, 202215.7415.7415.2015.3915.24108,000
Jan 11, 202215.8615.9415.5815.7115.5654,800
Jan 10, 202216.1316.1315.7015.8615.71220,100
Jan 07, 202215.9516.2015.9516.1515.9919,400
Jan 06, 202216.1516.1515.9115.9515.8043,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...