Sustainable Power & Infrastructure Split Corp. (PWI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:58PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 2,400 |
| 21 Mar 2023 | 7.63 | 7.72 | 7.63 | 7.72 | 7.72 | 700 |
| 20 Mar 2023 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 2,900 |
| 17 Mar 2023 | 7.67 | 7.69 | 7.65 | 7.65 | 7.65 | 500 |
| 16 Mar 2023 | 7.66 | 7.81 | 7.48 | 7.68 | 7.68 | 4,100 |
| 15 Mar 2023 | 7.96 | 7.96 | 7.57 | 7.66 | 7.66 | 3,600 |
| 14 Mar 2023 | 7.81 | 8.00 | 7.79 | 7.96 | 7.96 | 6,100 |
| 13 Mar 2023 | 7.70 | 7.77 | 7.59 | 7.77 | 7.77 | 1,400 |
| 10 Mar 2023 | 7.85 | 7.85 | 7.71 | 7.71 | 7.71 | 4,800 |
| 09 Mar 2023 | 7.98 | 7.99 | 7.80 | 7.80 | 7.80 | 6,800 |
| 08 Mar 2023 | 7.80 | 7.97 | 7.80 | 7.96 | 7.96 | 4,200 |
| 07 Mar 2023 | 8.08 | 8.08 | 7.80 | 7.84 | 7.84 | 4,500 |
| 06 Mar 2023 | 8.01 | 8.05 | 8.01 | 8.04 | 8.04 | 3,100 |
| 03 Mar 2023 | 7.97 | 8.07 | 7.96 | 8.07 | 8.07 | 11,600 |
| 02 Mar 2023 | 8.06 | 8.07 | 7.90 | 7.98 | 7.98 | 9,700 |
| 01 Mar 2023 | 8.07 | 8.07 | 7.87 | 8.01 | 8.01 | 7,800 |
| 28 Feb 2023 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | 3,300 |
| 27 Feb 2023 | 7.90 | 8.09 | 7.84 | 8.02 | 8.02 | 5,100 |
| 24 Feb 2023 | 8.09 | 8.09 | 7.85 | 7.90 | 7.90 | 5,500 |
| 23 Feb 2023 | 7.69 | 8.10 | 7.69 | 8.10 | 8.10 | 12,300 |
| 22 Feb 2023 | 7.65 | 7.70 | 7.50 | 7.70 | 7.70 | 16,600 |
| 21 Feb 2023 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | 7,000 |
| 17 Feb 2023 | 7.74 | 7.80 | 7.64 | 7.64 | 7.64 | 4,300 |
| 16 Feb 2023 | 7.50 | 7.65 | 7.50 | 7.59 | 7.59 | 5,500 |
| 15 Feb 2023 | 7.55 | 7.65 | 7.50 | 7.57 | 7.57 | 8,300 |
| 14 Feb 2023 | 7.53 | 7.59 | 7.50 | 7.53 | 7.53 | 14,000 |
| 13 Feb 2023 | 7.58 | 7.60 | 7.51 | 7.56 | 7.56 | 10,800 |
| 10 Feb 2023 | 7.57 | 7.60 | 7.55 | 7.60 | 7.60 | 1,200 |
| 09 Feb 2023 | 7.82 | 7.82 | 7.58 | 7.59 | 7.59 | 9,900 |
| 08 Feb 2023 | 7.72 | 7.85 | 7.68 | 7.71 | 7.71 | 5,700 |
| 07 Feb 2023 | 7.80 | 7.84 | 7.79 | 7.82 | 7.82 | 1,000 |
| 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 |
| 27 Jan 2023 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 13,900 |
| 26 Jan 2023 | 7.99 | 7.99 | 7.69 | 7.72 | 7.72 | 3,200 |
| 25 Jan 2023 | 7.63 | 7.63 | 7.50 | 7.55 | 7.55 | 14,300 |
| 24 Jan 2023 | 7.70 | 7.76 | 7.60 | 7.69 | 7.69 | 24,300 |
| 23 Jan 2023 | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | 14,100 |
| 20 Jan 2023 | 8.01 | 8.10 | 7.97 | 7.97 | 7.97 | 4,900 |
| 19 Jan 2023 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 5,100 |
| 18 Jan 2023 | 7.99 | 8.18 | 7.90 | 7.95 | 7.95 | 8,100 |
| 17 Jan 2023 | 7.97 | 8.22 | 7.90 | 8.03 | 8.03 | 12,100 |
| 16 Jan 2023 | 7.93 | 8.13 | 7.93 | 8.13 | 8.13 | 6,000 |
| 13 Jan 2023 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 8,100 |
| 12 Jan 2023 | 7.92 | 7.93 | 7.85 | 7.90 | 7.90 | 2,800 |
| 11 Jan 2023 | 7.90 | 7.92 | 7.86 | 7.89 | 7.89 | 11,400 |
| 10 Jan 2023 | 7.69 | 7.90 | 7.69 | 7.86 | 7.86 | 14,000 |
| 09 Jan 2023 | 7.74 | 7.98 | 7.74 | 7.80 | 7.80 | 4,500 |
| 06 Jan 2023 | 7.67 | 7.72 | 7.51 | 7.69 | 7.69 | 8,400 |
| 05 Jan 2023 | 7.62 | 7.62 | 7.54 | 7.56 | 7.56 | 4,000 |
| 04 Jan 2023 | 7.66 | 7.69 | 7.59 | 7.67 | 7.67 | 2,400 |
| 03 Jan 2023 | 7.68 | 7.73 | 7.47 | 7.63 | 7.63 | 7,700 |
| 30 Dec 2022 | 7.52 | 7.64 | 7.52 | 7.55 | 7.55 | 1,100 |
| 29 Dec 2022 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 2,100 |
| 28 Dec 2022 | 7.42 | 7.52 | 7.42 | 7.45 | 7.45 | 4,700 |
| 23 Dec 2022 | 7.39 | 7.47 | 7.36 | 7.41 | 7.41 | 11,700 |
| 22 Dec 2022 | 7.97 | 7.97 | 7.36 | 7.43 | 7.43 | 7,000 |
| 21 Dec 2022 | 7.98 | 7.98 | 7.32 | 7.52 | 7.52 | 14,600 |
| 20 Dec 2022 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 8,500 |
| 19 Dec 2022 | 7.85 | 7.85 | 7.55 | 7.61 | 7.61 | 2,600 |
| 16 Dec 2022 | 8.01 | 8.01 | 7.79 | 7.81 | 7.81 | 13,600 |
| 15 Dec 2022 | 8.04 | 8.04 | 7.88 | 7.99 | 7.99 | 2,400 |
| 14 Dec 2022 | 8.05 | 8.05 | 7.93 | 8.00 | 8.00 | 5,500 |
| 13 Dec 2022 | 8.19 | 8.23 | 8.12 | 8.13 | 8.13 | 1,700 |
| 12 Dec 2022 | 8.25 | 8.25 | 8.05 | 8.17 | 8.17 | 3,600 |
| 09 Dec 2022 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3,300 |
| 08 Dec 2022 | 8.12 | 8.24 | 8.12 | 8.21 | 8.21 | 4,100 |
| 07 Dec 2022 | 8.30 | 8.33 | 8.10 | 8.10 | 8.10 | 4,900 |
| 06 Dec 2022 | 8.36 | 8.53 | 8.36 | 8.45 | 8.45 | 4,300 |
| 05 Dec 2022 | 8.50 | 8.50 | 8.36 | 8.38 | 8.38 | 19,400 |
| 02 Dec 2022 | 8.35 | 8.55 | 8.33 | 8.45 | 8.45 | 8,700 |
| 01 Dec 2022 | 8.12 | 8.36 | 8.09 | 8.36 | 8.36 | 10,500 |
| 30 Nov 2022 | 8.05 | 8.10 | 8.02 | 8.07 | 8.07 | 7,100 |
| 29 Nov 2022 | 7.90 | 8.20 | 7.90 | 8.02 | 8.02 | 21,400 |
| 28 Nov 2022 | 8.03 | 8.14 | 8.00 | 8.03 | 8.03 | 9,600 |
| 25 Nov 2022 | 8.05 | 8.20 | 8.01 | 8.04 | 8.04 | 12,500 |
| 24 Nov 2022 | 8.14 | 8.15 | 8.00 | 8.05 | 8.05 | 6,900 |
| 23 Nov 2022 | 8.00 | 8.10 | 7.92 | 7.98 | 7.98 | 10,800 |
| 22 Nov 2022 | 8.01 | 8.04 | 7.81 | 8.00 | 8.00 | 11,300 |
| 21 Nov 2022 | 7.52 | 8.00 | 7.51 | 7.70 | 7.70 | 19,000 |
| 18 Nov 2022 | 7.69 | 7.69 | 7.46 | 7.52 | 7.52 | 9,000 |
| 17 Nov 2022 | 7.41 | 7.92 | 7.36 | 7.40 | 7.40 | 10,200 |
| 16 Nov 2022 | 7.46 | 7.51 | 7.26 | 7.41 | 7.41 | 13,500 |
| 15 Nov 2022 | 7.30 | 7.61 | 7.25 | 7.56 | 7.56 | 24,200 |
| 14 Nov 2022 | 7.50 | 7.51 | 7.10 | 7.27 | 7.27 | 34,700 |
| 11 Nov 2022 | 7.15 | 7.40 | 7.00 | 7.35 | 7.35 | 33,000 |
| 10 Nov 2022 | 7.05 | 7.22 | 7.05 | 7.16 | 7.16 | 10,900 |
| 09 Nov 2022 | 7.02 | 7.02 | 6.79 | 6.80 | 6.80 | 23,200 |
| 08 Nov 2022 | 7.14 | 7.17 | 6.71 | 6.95 | 6.95 | 18,000 |
| 07 Nov 2022 | 7.14 | 7.14 | 6.84 | 7.06 | 7.06 | 10,500 |
| 04 Nov 2022 | 6.75 | 6.91 | 6.52 | 6.84 | 6.84 | 18,200 |
| 03 Nov 2022 | 6.80 | 6.80 | 6.40 | 6.72 | 6.72 | 14,000 |
| 02 Nov 2022 | 7.02 | 7.03 | 6.77 | 6.77 | 6.77 | 9,000 |
| 01 Nov 2022 | 6.95 | 7.22 | 6.84 | 7.03 | 7.03 | 6,200 |
| 31 Oct 2022 | 6.88 | 6.88 | 6.73 | 6.84 | 6.84 | 6,900 |
| *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.
