Sustainable Power & Infrastructure Split Corp. (PWI-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:12PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.06 | 10.10 | 10.03 | 10.05 | 10.05 | 5,000 |
| 25 Apr 2024 | 10.02 | 10.06 | 10.01 | 10.06 | 10.06 | 5,265 |
| 24 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,200 |
| 23 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 22 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 400 |
| 19 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 400 |
| 17 Apr 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 3,500 |
| 16 Apr 2024 | 10.00 | 10.03 | 9.91 | 9.91 | 9.91 | 1,800 |
| 15 Apr 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 14,101 |
| 12 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 11 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 10 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 09 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 08 Apr 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 3,030 |
| 05 Apr 2024 | 9.99 | 10.02 | 9.99 | 10.00 | 10.00 | 6,700 |
| 04 Apr 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 1,000 |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 28 Mar 2024 | 10.00 | 10.05 | 9.95 | 9.95 | 9.95 | 600 |
| 27 Mar 2024 | 9.93 | 9.98 | 9.93 | 9.98 | 9.98 | 7,485 |
| 27 Mar 2024 | 0.125 Dividend | |||||
| 26 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 2,100 |
| 25 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 6,500 |
| 22 Mar 2024 | 10.00 | 10.05 | 10.00 | 10.00 | 9.88 | 3,469 |
| 21 Mar 2024 | 10.04 | 10.05 | 10.01 | 10.05 | 9.93 | 4,600 |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 2,200 |
| 19 Mar 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.88 | 8,300 |
| 18 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | - |
| 15 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 2,100 |
| 14 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 1,100 |
| 13 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 1,100 |
| 12 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 12,300 |
| 11 Mar 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 9.93 | 8,200 |
| 08 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| 07 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| 06 Mar 2024 | 9.91 | 9.96 | 9.90 | 9.96 | 9.84 | 22,100 |
| 05 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | 500 |
| 04 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.74 | 300 |
| 01 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
| 29 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | 100 |
| 28 Feb 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.79 | 1,300 |
| 27 Feb 2024 | 9.83 | 9.89 | 9.72 | 9.89 | 9.77 | 6,000 |
| 26 Feb 2024 | 9.77 | 9.79 | 9.77 | 9.79 | 9.67 | 220 |
| 23 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - |
| 22 Feb 2024 | 9.61 | 9.76 | 9.59 | 9.75 | 9.63 | 8,500 |
| 21 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| 20 Feb 2024 | 9.65 | 9.65 | 9.50 | 9.65 | 9.53 | 6,400 |
| 16 Feb 2024 | 9.67 | 9.67 | 9.61 | 9.61 | 9.49 | 400 |
| 15 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.49 | - |
| 14 Feb 2024 | 9.80 | 9.80 | 9.61 | 9.61 | 9.49 | 16,121 |
| 13 Feb 2024 | 9.78 | 9.83 | 9.78 | 9.83 | 9.71 | 700 |
| 12 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| 09 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 300 |
| 08 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | - |
| 07 Feb 2024 | 9.76 | 9.90 | 9.76 | 9.90 | 9.78 | 1,500 |
| 06 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 200 |
| 05 Feb 2024 | 9.78 | 9.86 | 9.76 | 9.86 | 9.74 | 6,200 |
| 02 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 1,000 |
| 01 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | - |
| 31 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | 115 |
| 30 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.82 | 300 |
| 29 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| 26 Jan 2024 | 9.93 | 9.97 | 9.85 | 9.96 | 9.84 | 500 |
| 25 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| 24 Jan 2024 | 9.94 | 9.96 | 9.93 | 9.96 | 9.84 | 3,730 |
| 23 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| 22 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | 200 |
| 19 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
| 18 Jan 2024 | 9.86 | 9.94 | 9.85 | 9.91 | 9.79 | 3,265 |
| 17 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.82 | 600 |
| 16 Jan 2024 | 9.85 | 9.94 | 9.85 | 9.94 | 9.82 | 5,000 |
| 15 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.67 | 2,300 |
| 12 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 100 |
| 11 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | 1,035 |
| 10 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.91 | - |
| 09 Jan 2024 | 9.95 | 10.03 | 9.95 | 10.03 | 9.91 | 500 |
| 08 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| 05 Jan 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 9.88 | 2,700 |
| 04 Jan 2024 | 9.76 | 9.95 | 9.76 | 9.95 | 9.83 | 4,000 |
| 03 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| 02 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 400 |
| 29 Dec 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.86 | 500 |
| 28 Dec 2023 | 9.87 | 9.95 | 9.87 | 9.95 | 9.83 | 10,900 |
| 28 Dec 2023 | 0.125 Dividend | |||||
| 27 Dec 2023 | 9.97 | 10.05 | 9.96 | 10.05 | 9.80 | 2,000 |
| 22 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 1,756 |
| 21 Dec 2023 | 10.09 | 10.10 | 9.97 | 9.97 | 9.72 | 7,600 |
| 20 Dec 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 9.80 | 5,000 |
| 19 Dec 2023 | 9.91 | 10.02 | 9.91 | 9.98 | 9.73 | 17,600 |
| 18 Dec 2023 | 9.89 | 9.91 | 9.88 | 9.91 | 9.67 | 15,590 |
| 15 Dec 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.62 | - |
| 14 Dec 2023 | 9.86 | 9.90 | 9.86 | 9.86 | 9.62 | 2,100 |
| 13 Dec 2023 | 9.92 | 9.92 | 9.86 | 9.86 | 9.62 | 400 |
| 12 Dec 2023 | 9.90 | 9.90 | 9.85 | 9.85 | 9.61 | 400 |
| 11 Dec 2023 | 9.85 | 9.85 | 9.81 | 9.81 | 9.57 | 550 |
| 08 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.70 | - |
| 07 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.70 | - |
| 06 Dec 2023 | 9.93 | 9.95 | 9.93 | 9.95 | 9.70 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.