Skip to main content
Infrastructure Dividend Split Corp. (TSX:IS)
Canada flag Canada · Delayed Price · Currency is CAD
18.90
+0.01 (0.05%)
Apr 29, 2026, 2:28 PM EST

TSX:IS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8519.2518.8519.10-1.11%6,170
Apr 28, 202618.8118.8918.8118.8918.89-0.32%323
Apr 27, 202618.7518.9518.7518.9518.951.34%2,128
Apr 24, 202618.6818.7018.6718.7018.700.54%3,417
Apr 23, 202618.6118.6118.6018.6018.60-10,202
Apr 22, 202618.8018.8018.6018.6018.60-1.27%11,601
Apr 21, 202618.8518.8518.7018.8418.841.29%1,293
Apr 20, 202618.7018.8318.6018.6018.60-2,870
Apr 17, 202618.8518.8518.6018.6018.60-1.06%4,217
Apr 16, 202618.9618.9618.7418.8018.80-0.05%1,123
Apr 15, 202618.7818.9818.6718.8118.810.64%3,801
Apr 14, 202618.8318.8318.6918.6918.690.48%430
Apr 13, 202618.4418.6018.4418.6018.600.81%756
Apr 10, 202618.5718.5918.4518.4518.450.38%648
Apr 9, 202618.5018.6018.3818.3818.380.38%2,876
Apr 8, 202618.3018.3118.3018.3118.310.88%3,546
Apr 6, 202618.2518.2518.1518.1518.15-0.55%919
Apr 2, 202618.2518.2518.2518.2518.25-1,237
Apr 1, 202618.3718.5018.2518.2518.25-0.05%1,022
Mar 30, 202618.4318.4318.2618.2618.11-207
Mar 27, 202618.1018.2618.0818.2618.110.61%5,124
Mar 26, 202618.6118.6218.1118.1518.00-1.36%10,807
Mar 25, 202618.4018.4018.4018.4018.250.49%200
Mar 24, 202618.6218.6218.2018.3118.160.60%4,201
Mar 23, 202618.2318.2618.0918.2018.050.55%5,009
Mar 20, 202618.1518.3218.1018.1017.95-1.09%558
Mar 19, 202618.3018.3018.3018.3018.151.61%146
Mar 18, 202618.2618.4818.0118.0117.86-2.23%4,348
Mar 17, 202618.2418.4218.2418.4218.270.44%1,741
Mar 16, 202618.0118.3418.0118.3418.19-0.22%2,225
Mar 13, 202618.3018.3818.3018.3818.231.72%2,300
Mar 12, 202618.4118.4118.0718.0717.92-0.61%942
Mar 11, 202618.1618.1818.1618.1818.030.11%3,303
Mar 10, 202618.1818.1818.0818.1618.01-0.11%3,795
Mar 9, 202618.1518.2017.7918.1818.03-0.55%4,301
Mar 6, 202618.5818.5818.2118.2818.13-1.61%2,714
Mar 5, 202618.4718.6718.4718.5818.430.16%625
Mar 4, 202618.3818.6518.3818.5518.400.92%2,540
Mar 3, 202618.4118.5818.0718.3818.23-0.70%9,248
Mar 2, 202618.7418.7618.5118.5118.36-1.23%3,327
Feb 27, 202618.7818.8418.7018.7418.59-0.21%2,326
Feb 26, 202618.7518.8018.7418.7818.48-0.21%2,236
Feb 25, 202618.7818.8218.4618.8218.520.64%832
Feb 24, 202620.1420.1418.4418.7018.40-0.27%1,543
Feb 23, 202618.4118.8618.4118.7518.451.63%7,822
Feb 20, 202618.4118.4518.4118.4518.15-0.54%1,220
Feb 19, 202618.4018.9618.3618.5518.252.37%3,686
Feb 18, 202618.1218.1218.1218.1217.83-0.66%184
Feb 17, 202618.1018.2417.9118.2417.95-0.87%1,068
Feb 13, 202617.8918.4517.8918.4018.103.14%8,177
Feb 12, 202618.2418.2417.7317.8417.55-0.34%7,631
Feb 11, 202617.7317.9817.7317.9017.613.35%5,741
Feb 10, 202617.4617.6817.3217.3217.040.17%3,779
Feb 9, 202617.4917.6817.2517.2917.010.52%5,319
Feb 6, 202616.9017.4516.9017.2016.921.24%4,590
Feb 5, 202617.0017.2216.9916.9916.72-0.53%4,426
Feb 4, 202616.9517.0816.9517.0816.800.89%3,302
Feb 3, 202616.9917.0616.8516.9316.660.47%3,707
Feb 2, 202616.8616.9316.8516.8516.581.57%4,603
Jan 30, 202616.5916.5916.5916.5916.32-0.18%920
Jan 29, 202616.5816.9316.5816.6216.210.36%2,800
Jan 28, 202616.6016.7216.5016.5616.160.12%4,400
Jan 27, 202616.6816.7916.5016.5416.14-0.60%6,934
Jan 26, 202616.9216.9216.3716.6416.231.46%5,928
Jan 23, 202616.5316.9616.3416.4016.00-0.06%3,806
Jan 22, 202616.2616.6516.2516.4116.011.74%3,704
Jan 21, 202616.1116.3416.1016.1315.74-0.31%13,430
Jan 20, 202616.2516.2916.1816.1815.78-0.37%867
Jan 19, 202616.2516.4316.1016.2415.84-0.06%3,956
Jan 15, 202616.0516.3916.0516.2515.85-5,143
Jan 14, 202616.2016.2516.2016.2515.850.49%3,592
Jan 13, 202615.9716.1715.9716.1715.78-0.06%6,202
Jan 12, 202616.0016.2415.9016.1815.780.56%3,906
Jan 9, 202616.0016.1916.0016.0915.70-0.06%1,395
Jan 8, 202616.1116.4816.1016.1015.710.56%2,201
Jan 7, 202616.2016.2016.0116.0115.620.13%928
Jan 6, 202615.9816.0015.8315.9915.600.63%8,810
Jan 5, 202616.0016.0015.8915.8915.50-0.50%369
Jan 2, 202615.8215.9815.8215.9715.580.44%4,012
Dec 31, 202515.9715.9715.9015.9015.51-0.50%1,351
Dec 30, 202516.0016.0015.8215.9815.450.57%4,749
Dec 29, 202515.9015.9015.7115.8915.37-0.63%4,902
Dec 24, 202515.9915.9915.9915.9915.460.38%402
Dec 23, 202515.9016.0315.8715.9315.400.06%11,383
Dec 22, 202515.8515.9315.7515.9215.400.82%2,640
Dec 19, 202515.8515.8515.7915.7915.27-1.00%530
Dec 18, 202515.7415.9515.7415.9515.420.06%1,949
Dec 17, 202515.8015.9415.8015.9415.41-0.31%1,994
Dec 16, 202516.0516.1515.7115.9915.46-0.62%5,880
Dec 15, 202515.9016.1515.7516.0915.561.84%3,633
Dec 12, 202515.9915.9915.7815.8015.28-0.75%7,524
Dec 11, 202515.7015.9415.7015.9215.401.02%601
Dec 10, 202516.0216.0215.7015.7615.24-1.62%9,570
Dec 9, 202516.0316.0316.0216.0215.49-1.11%1,136
Dec 8, 202516.2016.2016.0216.2015.67-0.06%5,883
Dec 5, 202516.2316.2516.2116.2115.68-0.37%1,371
Dec 3, 202516.2416.4016.2416.2715.730.18%3,194
Dec 2, 202516.2416.4916.2416.2415.700.12%3,600
Dec 1, 202516.7116.7116.1216.2215.69-0.18%2,943
Nov 28, 202516.5016.5015.9616.2515.71-1.04%11,977