Sustainable Power & Infrastructure Split Corp. (PWI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:05PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 8.12 | 8.24 | 8.12 | 8.24 | 8.24 | 1,016 |
| 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 |
| 29 Nov 2022 | 0.067 Dividend | |||||
| 28 Nov 2022 | 8.03 | 8.14 | 8.00 | 8.03 | 7.96 | 9,600 |
| 25 Nov 2022 | 8.05 | 8.20 | 8.01 | 8.04 | 7.97 | 12,500 |
| 24 Nov 2022 | 8.14 | 8.15 | 8.00 | 8.05 | 7.98 | 6,900 |
| 23 Nov 2022 | 8.00 | 8.10 | 7.92 | 7.98 | 7.91 | 10,800 |
| 22 Nov 2022 | 8.01 | 8.04 | 7.81 | 8.00 | 7.93 | 11,300 |
| 21 Nov 2022 | 7.52 | 8.00 | 7.51 | 7.70 | 7.64 | 19,000 |
| 18 Nov 2022 | 7.69 | 7.69 | 7.46 | 7.52 | 7.46 | 9,000 |
| 17 Nov 2022 | 7.41 | 7.92 | 7.36 | 7.40 | 7.34 | 10,200 |
| 16 Nov 2022 | 7.46 | 7.51 | 7.26 | 7.41 | 7.35 | 13,500 |
| 15 Nov 2022 | 7.30 | 7.61 | 7.25 | 7.56 | 7.50 | 24,200 |
| 14 Nov 2022 | 7.50 | 7.51 | 7.10 | 7.27 | 7.21 | 34,700 |
| 11 Nov 2022 | 7.15 | 7.40 | 7.00 | 7.35 | 7.29 | 33,000 |
| 10 Nov 2022 | 7.05 | 7.22 | 7.05 | 7.16 | 7.10 | 10,900 |
| 09 Nov 2022 | 7.02 | 7.02 | 6.79 | 6.80 | 6.74 | 23,200 |
| 08 Nov 2022 | 7.14 | 7.17 | 6.71 | 6.95 | 6.89 | 18,000 |
| 07 Nov 2022 | 7.14 | 7.14 | 6.84 | 7.06 | 7.00 | 10,500 |
| 04 Nov 2022 | 6.75 | 6.91 | 6.52 | 6.84 | 6.78 | 18,200 |
| 03 Nov 2022 | 6.80 | 6.80 | 6.40 | 6.72 | 6.66 | 14,000 |
| 02 Nov 2022 | 7.02 | 7.03 | 6.77 | 6.77 | 6.71 | 9,000 |
| 01 Nov 2022 | 6.95 | 7.22 | 6.84 | 7.03 | 6.97 | 6,200 |
| 31 Oct 2022 | 6.88 | 6.88 | 6.73 | 6.84 | 6.78 | 6,900 |
| 28 Oct 2022 | 6.77 | 6.89 | 6.77 | 6.88 | 6.82 | 5,300 |
| 28 Oct 2022 | 0.067 Dividend | |||||
| 27 Oct 2022 | 6.78 | 6.84 | 6.78 | 6.79 | 6.67 | 5,200 |
| 26 Oct 2022 | 7.23 | 7.23 | 6.28 | 6.72 | 6.60 | 36,000 |
| 25 Oct 2022 | 6.77 | 6.85 | 6.49 | 6.50 | 6.38 | 13,300 |
| 24 Oct 2022 | 6.73 | 6.77 | 6.73 | 6.77 | 6.65 | 3,300 |
| 21 Oct 2022 | 6.55 | 6.80 | 6.55 | 6.79 | 6.67 | 3,800 |
| 20 Oct 2022 | 6.66 | 6.68 | 6.60 | 6.65 | 6.53 | 2,900 |
| 19 Oct 2022 | 6.63 | 6.75 | 6.59 | 6.65 | 6.53 | 6,000 |
| 18 Oct 2022 | 6.79 | 6.79 | 6.28 | 6.61 | 6.49 | 17,300 |
| 17 Oct 2022 | 7.55 | 7.55 | 6.48 | 6.63 | 6.51 | 6,600 |
| 14 Oct 2022 | 6.56 | 6.58 | 6.38 | 6.40 | 6.28 | 3,300 |
| 13 Oct 2022 | 6.51 | 6.51 | 5.89 | 6.51 | 6.39 | 22,400 |
| 12 Oct 2022 | 6.40 | 6.48 | 6.38 | 6.48 | 6.36 | 3,500 |
| 11 Oct 2022 | 6.63 | 6.88 | 6.26 | 6.47 | 6.35 | 25,100 |
| 07 Oct 2022 | 7.24 | 7.24 | 6.94 | 7.02 | 6.89 | 19,900 |
| 06 Oct 2022 | 7.49 | 7.49 | 7.20 | 7.24 | 7.11 | 3,100 |
| 05 Oct 2022 | 8.20 | 8.20 | 7.17 | 7.22 | 7.09 | 11,900 |
| 04 Oct 2022 | 7.25 | 7.27 | 7.07 | 7.25 | 7.12 | 8,900 |
| 03 Oct 2022 | 7.35 | 7.39 | 7.00 | 7.17 | 7.04 | 14,100 |
| 30 Sept 2022 | 7.39 | 7.39 | 7.15 | 7.31 | 7.18 | 12,100 |
| 29 Sept 2022 | 7.74 | 7.74 | 7.35 | 7.37 | 7.24 | 8,600 |
| 28 Sept 2022 | 7.83 | 7.84 | 7.72 | 7.79 | 7.65 | 11,100 |
| 28 Sept 2022 | 0.067 Dividend | |||||
| 27 Sept 2022 | 7.96 | 7.98 | 7.30 | 7.89 | 7.68 | 27,800 |
| 26 Sept 2022 | 7.78 | 7.93 | 7.72 | 7.93 | 7.72 | 7,800 |
| 23 Sept 2022 | 7.99 | 7.99 | 7.70 | 7.89 | 7.68 | 13,700 |
| 22 Sept 2022 | 8.00 | 8.00 | 7.99 | 7.99 | 7.78 | 3,900 |
| 21 Sept 2022 | 8.03 | 8.05 | 7.95 | 8.00 | 7.79 | 6,300 |
| 20 Sept 2022 | 8.25 | 8.25 | 7.91 | 8.01 | 7.80 | 6,800 |
| 19 Sept 2022 | 8.16 | 8.16 | 7.69 | 7.91 | 7.70 | 24,200 |
| 16 Sept 2022 | 8.20 | 8.22 | 8.16 | 8.17 | 7.95 | 7,400 |
| 15 Sept 2022 | 8.19 | 8.22 | 8.18 | 8.22 | 8.00 | 3,300 |
| 14 Sept 2022 | 8.15 | 8.22 | 8.07 | 8.21 | 7.99 | 2,600 |
| 13 Sept 2022 | 8.16 | 8.21 | 8.16 | 8.17 | 7.95 | 3,000 |
| 12 Sept 2022 | 8.24 | 8.24 | 7.89 | 8.20 | 7.99 | 20,100 |
| 09 Sept 2022 | 8.37 | 8.37 | 8.16 | 8.24 | 8.02 | 17,900 |
| 08 Sept 2022 | 8.12 | 8.26 | 8.12 | 8.23 | 8.01 | 5,900 |
| 07 Sept 2022 | 8.10 | 8.15 | 8.06 | 8.15 | 7.93 | 4,500 |
| 06 Sept 2022 | 8.43 | 8.43 | 7.66 | 8.08 | 7.87 | 40,900 |
| 02 Sept 2022 | 8.11 | 8.20 | 8.10 | 8.20 | 7.98 | 600 |
| 01 Sept 2022 | 8.20 | 8.20 | 7.90 | 8.14 | 7.92 | 18,600 |
| 31 Aug 2022 | 8.24 | 8.25 | 8.24 | 8.25 | 8.03 | 1,600 |
| 30 Aug 2022 | 8.28 | 8.32 | 8.01 | 8.26 | 8.04 | 15,700 |
| 30 Aug 2022 | 0.067 Dividend | |||||
| 29 Aug 2022 | 8.57 | 8.57 | 8.16 | 8.34 | 8.05 | 15,300 |
| 26 Aug 2022 | 8.57 | 8.57 | 8.45 | 8.45 | 8.16 | 5,600 |
| 25 Aug 2022 | 8.46 | 8.53 | 8.42 | 8.47 | 8.18 | 12,300 |
| 24 Aug 2022 | 8.43 | 8.47 | 8.38 | 8.45 | 8.16 | 5,500 |
| 23 Aug 2022 | 8.36 | 8.42 | 8.30 | 8.42 | 8.13 | 11,300 |
| 22 Aug 2022 | 8.75 | 8.75 | 8.15 | 8.37 | 8.08 | 35,900 |
| 19 Aug 2022 | 8.80 | 8.80 | 8.76 | 8.76 | 8.46 | 3,800 |
| 18 Aug 2022 | 8.85 | 8.85 | 8.82 | 8.85 | 8.55 | 6,000 |
| 17 Aug 2022 | 8.94 | 8.94 | 8.85 | 8.86 | 8.56 | 13,200 |
| 16 Aug 2022 | 8.93 | 8.98 | 8.92 | 8.95 | 8.64 | 8,000 |
| 15 Aug 2022 | 8.94 | 8.97 | 8.84 | 8.92 | 8.61 | 7,700 |
| 12 Aug 2022 | 8.85 | 8.85 | 8.79 | 8.84 | 8.54 | 7,000 |
| 11 Aug 2022 | 8.81 | 8.90 | 8.81 | 8.85 | 8.55 | 11,800 |
| 10 Aug 2022 | 8.98 | 8.98 | 8.72 | 8.80 | 8.50 | 81,900 |
| 09 Aug 2022 | 9.31 | 9.31 | 9.22 | 9.23 | 8.91 | 1,700 |
| 08 Aug 2022 | 9.02 | 9.30 | 9.02 | 9.21 | 8.89 | 1,800 |
| 05 Aug 2022 | 9.07 | 9.29 | 9.07 | 9.24 | 8.92 | 5,200 |
| 04 Aug 2022 | 9.05 | 9.11 | 9.02 | 9.02 | 8.71 | 3,800 |
| 03 Aug 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 8.73 | 1,000 |
| 02 Aug 2022 | 9.25 | 9.25 | 8.94 | 9.02 | 8.71 | 5,500 |
| 29 July 2022 | 8.82 | 9.29 | 8.79 | 9.22 | 8.90 | 5,000 |
| 28 July 2022 | 8.34 | 8.84 | 8.34 | 8.84 | 8.54 | 3,000 |
| 28 July 2022 | 0.067 Dividend | |||||
| 27 July 2022 | 8.44 | 8.47 | 8.39 | 8.39 | 8.04 | 8,500 |
| 26 July 2022 | 8.59 | 8.59 | 8.29 | 8.38 | 8.03 | 4,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
