Sustainable Power & Infrastructure Split Corp. (PWI-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:11PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| May 02, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| May 01, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Apr 30, 2024 | 10.05 | 10.10 | 10.02 | 10.08 | 10.08 | 1,800 |
| Apr 29, 2024 | 10.12 | 10.15 | 10.05 | 10.06 | 10.06 | 11,100 |
| Apr 26, 2024 | 10.06 | 10.10 | 10.03 | 10.05 | 10.05 | 5,000 |
| Apr 25, 2024 | 10.02 | 10.06 | 10.01 | 10.06 | 10.06 | 5,265 |
| Apr 24, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,200 |
| Apr 23, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Apr 22, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 400 |
| Apr 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Apr 18, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 400 |
| Apr 17, 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 3,500 |
| Apr 16, 2024 | 10.00 | 10.03 | 9.91 | 9.91 | 9.91 | 1,800 |
| Apr 15, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 14,101 |
| Apr 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Apr 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Apr 10, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Apr 09, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Apr 08, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 3,030 |
| Apr 05, 2024 | 9.99 | 10.02 | 9.99 | 10.00 | 10.00 | 6,700 |
| Apr 04, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 1,000 |
| Apr 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Mar 28, 2024 | 10.00 | 10.05 | 9.95 | 9.95 | 9.95 | 600 |
| Mar 27, 2024 | 9.93 | 9.98 | 9.93 | 9.98 | 9.98 | 7,485 |
| Mar 27, 2024 | 0.125 Dividend | |||||
| Mar 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 2,100 |
| Mar 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 6,500 |
| Mar 22, 2024 | 10.00 | 10.05 | 10.00 | 10.00 | 9.88 | 3,469 |
| Mar 21, 2024 | 10.04 | 10.05 | 10.01 | 10.05 | 9.93 | 4,600 |
| Mar 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 2,200 |
| Mar 19, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.88 | 8,300 |
| Mar 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | - |
| Mar 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 2,100 |
| Mar 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 1,100 |
| Mar 13, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 1,100 |
| Mar 12, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 12,300 |
| Mar 11, 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 9.93 | 8,200 |
| Mar 08, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| Mar 07, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| Mar 06, 2024 | 9.91 | 9.96 | 9.90 | 9.96 | 9.84 | 22,100 |
| Mar 05, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | 500 |
| Mar 04, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.74 | 300 |
| Mar 01, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
| Feb 29, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | 100 |
| Feb 28, 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.79 | 1,300 |
| Feb 27, 2024 | 9.83 | 9.89 | 9.72 | 9.89 | 9.77 | 6,000 |
| Feb 26, 2024 | 9.77 | 9.79 | 9.77 | 9.79 | 9.67 | 220 |
| Feb 23, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - |
| Feb 22, 2024 | 9.61 | 9.76 | 9.59 | 9.75 | 9.63 | 8,500 |
| Feb 21, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| Feb 20, 2024 | 9.65 | 9.65 | 9.50 | 9.65 | 9.53 | 6,400 |
| Feb 16, 2024 | 9.67 | 9.67 | 9.61 | 9.61 | 9.49 | 400 |
| Feb 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.49 | - |
| Feb 14, 2024 | 9.80 | 9.80 | 9.61 | 9.61 | 9.49 | 16,121 |
| Feb 13, 2024 | 9.78 | 9.83 | 9.78 | 9.83 | 9.71 | 700 |
| Feb 12, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| Feb 09, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 300 |
| Feb 08, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | - |
| Feb 07, 2024 | 9.76 | 9.90 | 9.76 | 9.90 | 9.78 | 1,500 |
| Feb 06, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 200 |
| Feb 05, 2024 | 9.78 | 9.86 | 9.76 | 9.86 | 9.74 | 6,200 |
| Feb 02, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 1,000 |
| Feb 01, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | - |
| Jan 31, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | 115 |
| Jan 30, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.82 | 300 |
| Jan 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| Jan 26, 2024 | 9.93 | 9.97 | 9.85 | 9.96 | 9.84 | 500 |
| Jan 25, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| Jan 24, 2024 | 9.94 | 9.96 | 9.93 | 9.96 | 9.84 | 3,730 |
| Jan 23, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| Jan 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | 200 |
| Jan 19, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
| Jan 18, 2024 | 9.86 | 9.94 | 9.85 | 9.91 | 9.79 | 3,265 |
| Jan 17, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.82 | 600 |
| Jan 16, 2024 | 9.85 | 9.94 | 9.85 | 9.94 | 9.82 | 5,000 |
| Jan 15, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.67 | 2,300 |
| Jan 12, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 100 |
| Jan 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | 1,035 |
| Jan 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.91 | - |
| Jan 09, 2024 | 9.95 | 10.03 | 9.95 | 10.03 | 9.91 | 500 |
| Jan 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| Jan 05, 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 9.88 | 2,700 |
| Jan 04, 2024 | 9.76 | 9.95 | 9.76 | 9.95 | 9.83 | 4,000 |
| Jan 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| Jan 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 400 |
| Dec 29, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.86 | 500 |
| Dec 28, 2023 | 9.87 | 9.95 | 9.87 | 9.95 | 9.83 | 10,900 |
| Dec 28, 2023 | 0.125 Dividend | |||||
| Dec 27, 2023 | 9.97 | 10.05 | 9.96 | 10.05 | 9.80 | 2,000 |
| Dec 22, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 1,756 |
| Dec 21, 2023 | 10.09 | 10.10 | 9.97 | 9.97 | 9.72 | 7,600 |
| Dec 20, 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 9.80 | 5,000 |
| Dec 19, 2023 | 9.91 | 10.02 | 9.91 | 9.98 | 9.73 | 17,600 |
| Dec 18, 2023 | 9.89 | 9.91 | 9.88 | 9.91 | 9.67 | 15,590 |
| Dec 15, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.62 | - |
| Dec 14, 2023 | 9.86 | 9.90 | 9.86 | 9.86 | 9.62 | 2,100 |
| Dec 13, 2023 | 9.92 | 9.92 | 9.86 | 9.86 | 9.62 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.