Sustainable Power & Infrastructure Split Corp. (PWI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:16PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 7.67 | 7.88 | 7.67 | 7.85 | 7.85 | 2,000 |
| 03 Feb 2023 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1,300 |
| 02 Feb 2023 | 7.78 | 7.79 | 7.71 | 7.77 | 7.77 | 3,200 |
| 01 Feb 2023 | 7.77 | 7.78 | 7.76 | 7.77 | 7.77 | 3,700 |
| 31 Jan 2023 | 7.90 | 7.90 | 7.67 | 7.79 | 7.79 | 4,900 |
| 30 Jan 2023 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | 6,300 |
| 30 Jan 2023 | 0.067 Dividend | |||||
| 27 Jan 2023 | 7.74 | 8.00 | 7.74 | 8.00 | 7.93 | 13,900 |
| 26 Jan 2023 | 7.99 | 7.99 | 7.69 | 7.72 | 7.66 | 3,200 |
| 25 Jan 2023 | 7.63 | 7.63 | 7.50 | 7.55 | 7.49 | 14,300 |
| 24 Jan 2023 | 7.70 | 7.76 | 7.60 | 7.69 | 7.63 | 24,300 |
| 23 Jan 2023 | 7.94 | 7.94 | 7.75 | 7.75 | 7.69 | 14,100 |
| 20 Jan 2023 | 8.01 | 8.10 | 7.97 | 7.97 | 7.90 | 4,900 |
| 19 Jan 2023 | 8.01 | 8.10 | 8.01 | 8.10 | 8.03 | 5,100 |
| 18 Jan 2023 | 7.99 | 8.18 | 7.90 | 7.95 | 7.88 | 8,100 |
| 17 Jan 2023 | 7.97 | 8.22 | 7.90 | 8.03 | 7.96 | 12,100 |
| 16 Jan 2023 | 7.93 | 8.13 | 7.93 | 8.13 | 8.06 | 6,000 |
| 13 Jan 2023 | 7.88 | 7.90 | 7.88 | 7.90 | 7.83 | 8,100 |
| 12 Jan 2023 | 7.92 | 7.93 | 7.85 | 7.90 | 7.83 | 2,800 |
| 11 Jan 2023 | 7.90 | 7.92 | 7.86 | 7.89 | 7.82 | 11,400 |
| 10 Jan 2023 | 7.69 | 7.90 | 7.69 | 7.86 | 7.79 | 14,000 |
| 09 Jan 2023 | 7.74 | 7.98 | 7.74 | 7.80 | 7.73 | 4,500 |
| 06 Jan 2023 | 7.67 | 7.72 | 7.51 | 7.69 | 7.63 | 8,400 |
| 05 Jan 2023 | 7.62 | 7.62 | 7.54 | 7.56 | 7.50 | 4,000 |
| 04 Jan 2023 | 7.66 | 7.69 | 7.59 | 7.67 | 7.61 | 2,400 |
| 03 Jan 2023 | 7.68 | 7.73 | 7.47 | 7.63 | 7.57 | 7,700 |
| 30 Dec 2022 | 7.52 | 7.64 | 7.52 | 7.55 | 7.49 | 1,100 |
| 29 Dec 2022 | 7.46 | 7.55 | 7.46 | 7.55 | 7.49 | 2,100 |
| 29 Dec 2022 | 0.067 Dividend | |||||
| 28 Dec 2022 | 7.42 | 7.52 | 7.42 | 7.45 | 7.32 | 4,700 |
| 23 Dec 2022 | 7.39 | 7.47 | 7.36 | 7.41 | 7.28 | 11,700 |
| 22 Dec 2022 | 7.97 | 7.97 | 7.36 | 7.43 | 7.30 | 7,000 |
| 21 Dec 2022 | 7.98 | 7.98 | 7.32 | 7.52 | 7.39 | 14,600 |
| 20 Dec 2022 | 7.55 | 7.55 | 7.50 | 7.50 | 7.37 | 8,500 |
| 19 Dec 2022 | 7.85 | 7.85 | 7.55 | 7.61 | 7.48 | 2,600 |
| 16 Dec 2022 | 8.01 | 8.01 | 7.79 | 7.81 | 7.67 | 13,600 |
| 15 Dec 2022 | 8.04 | 8.04 | 7.88 | 7.99 | 7.85 | 2,400 |
| 14 Dec 2022 | 8.05 | 8.05 | 7.93 | 8.00 | 7.86 | 5,500 |
| 13 Dec 2022 | 8.19 | 8.23 | 8.12 | 8.13 | 7.99 | 1,700 |
| 12 Dec 2022 | 8.25 | 8.25 | 8.05 | 8.17 | 8.03 | 3,600 |
| 09 Dec 2022 | 8.00 | 8.25 | 8.00 | 8.25 | 8.11 | 3,300 |
| 08 Dec 2022 | 8.12 | 8.24 | 8.12 | 8.21 | 8.07 | 4,100 |
| 07 Dec 2022 | 8.30 | 8.33 | 8.10 | 8.10 | 7.96 | 4,900 |
| 06 Dec 2022 | 8.36 | 8.53 | 8.36 | 8.45 | 8.30 | 4,300 |
| 05 Dec 2022 | 8.50 | 8.50 | 8.36 | 8.38 | 8.24 | 19,400 |
| 02 Dec 2022 | 8.35 | 8.55 | 8.33 | 8.45 | 8.30 | 8,700 |
| 01 Dec 2022 | 8.12 | 8.36 | 8.09 | 8.36 | 8.22 | 10,500 |
| 30 Nov 2022 | 8.05 | 8.10 | 8.02 | 8.07 | 7.93 | 7,100 |
| 29 Nov 2022 | 7.90 | 8.20 | 7.90 | 8.02 | 7.88 | 21,400 |
| 29 Nov 2022 | 0.067 Dividend | |||||
| 28 Nov 2022 | 8.03 | 8.14 | 8.00 | 8.03 | 7.83 | 9,600 |
| 25 Nov 2022 | 8.05 | 8.20 | 8.01 | 8.04 | 7.84 | 12,500 |
| 24 Nov 2022 | 8.14 | 8.15 | 8.00 | 8.05 | 7.84 | 6,900 |
| 23 Nov 2022 | 8.00 | 8.10 | 7.92 | 7.98 | 7.78 | 10,800 |
| 22 Nov 2022 | 8.01 | 8.04 | 7.81 | 8.00 | 7.80 | 11,300 |
| 21 Nov 2022 | 7.52 | 8.00 | 7.51 | 7.70 | 7.50 | 19,000 |
| 18 Nov 2022 | 7.69 | 7.69 | 7.46 | 7.52 | 7.33 | 9,000 |
| 17 Nov 2022 | 7.41 | 7.92 | 7.36 | 7.40 | 7.21 | 10,200 |
| 16 Nov 2022 | 7.46 | 7.51 | 7.26 | 7.41 | 7.22 | 13,500 |
| 15 Nov 2022 | 7.30 | 7.61 | 7.25 | 7.56 | 7.37 | 24,200 |
| 14 Nov 2022 | 7.50 | 7.51 | 7.10 | 7.27 | 7.08 | 34,700 |
| 11 Nov 2022 | 7.15 | 7.40 | 7.00 | 7.35 | 7.16 | 33,000 |
| 10 Nov 2022 | 7.05 | 7.22 | 7.05 | 7.16 | 6.98 | 10,900 |
| 09 Nov 2022 | 7.02 | 7.02 | 6.79 | 6.80 | 6.63 | 23,200 |
| 08 Nov 2022 | 7.14 | 7.17 | 6.71 | 6.95 | 6.77 | 18,000 |
| 07 Nov 2022 | 7.14 | 7.14 | 6.84 | 7.06 | 6.88 | 10,500 |
| 04 Nov 2022 | 6.75 | 6.91 | 6.52 | 6.84 | 6.67 | 18,200 |
| 03 Nov 2022 | 6.80 | 6.80 | 6.40 | 6.72 | 6.55 | 14,000 |
| 02 Nov 2022 | 7.02 | 7.03 | 6.77 | 6.77 | 6.60 | 9,000 |
| 01 Nov 2022 | 6.95 | 7.22 | 6.84 | 7.03 | 6.85 | 6,200 |
| 31 Oct 2022 | 6.88 | 6.88 | 6.73 | 6.84 | 6.67 | 6,900 |
| 28 Oct 2022 | 6.77 | 6.89 | 6.77 | 6.88 | 6.70 | 5,300 |
| 28 Oct 2022 | 0.067 Dividend | |||||
| 27 Oct 2022 | 6.78 | 6.84 | 6.78 | 6.79 | 6.55 | 5,200 |
| 26 Oct 2022 | 7.23 | 7.23 | 6.28 | 6.72 | 6.48 | 36,000 |
| 25 Oct 2022 | 6.77 | 6.85 | 6.49 | 6.50 | 6.27 | 13,300 |
| 24 Oct 2022 | 6.73 | 6.77 | 6.73 | 6.77 | 6.53 | 3,300 |
| 21 Oct 2022 | 6.55 | 6.80 | 6.55 | 6.79 | 6.55 | 3,800 |
| 20 Oct 2022 | 6.66 | 6.68 | 6.60 | 6.65 | 6.42 | 2,900 |
| 19 Oct 2022 | 6.63 | 6.75 | 6.59 | 6.65 | 6.42 | 6,000 |
| 18 Oct 2022 | 6.79 | 6.79 | 6.28 | 6.61 | 6.38 | 17,300 |
| 17 Oct 2022 | 7.55 | 7.55 | 6.48 | 6.63 | 6.40 | 6,600 |
| 14 Oct 2022 | 6.56 | 6.58 | 6.38 | 6.40 | 6.18 | 3,300 |
| 13 Oct 2022 | 6.51 | 6.51 | 5.89 | 6.51 | 6.28 | 22,400 |
| 12 Oct 2022 | 6.40 | 6.48 | 6.38 | 6.48 | 6.25 | 3,500 |
| 11 Oct 2022 | 6.63 | 6.88 | 6.26 | 6.47 | 6.24 | 25,100 |
| 07 Oct 2022 | 7.24 | 7.24 | 6.94 | 7.02 | 6.77 | 19,900 |
| 06 Oct 2022 | 7.49 | 7.49 | 7.20 | 7.24 | 6.99 | 3,100 |
| 05 Oct 2022 | 8.20 | 8.20 | 7.17 | 7.22 | 6.97 | 11,900 |
| 04 Oct 2022 | 7.25 | 7.27 | 7.07 | 7.25 | 7.00 | 8,900 |
| 03 Oct 2022 | 7.35 | 7.39 | 7.00 | 7.17 | 6.92 | 14,100 |
| 30 Sept 2022 | 7.39 | 7.39 | 7.15 | 7.31 | 7.05 | 12,100 |
| 29 Sept 2022 | 7.74 | 7.74 | 7.35 | 7.37 | 7.11 | 8,600 |
| 28 Sept 2022 | 7.83 | 7.84 | 7.72 | 7.79 | 7.52 | 11,100 |
| 28 Sept 2022 | 0.067 Dividend | |||||
| 27 Sept 2022 | 7.96 | 7.98 | 7.30 | 7.89 | 7.55 | 27,800 |
| 26 Sept 2022 | 7.78 | 7.93 | 7.72 | 7.93 | 7.59 | 7,800 |
| 23 Sept 2022 | 7.99 | 7.99 | 7.70 | 7.89 | 7.55 | 13,700 |
| 22 Sept 2022 | 8.00 | 8.00 | 7.99 | 7.99 | 7.64 | 3,900 |
| 21 Sept 2022 | 8.03 | 8.05 | 7.95 | 8.00 | 7.65 | 6,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
