Infrastructure Dividend Split Corp (IS)

IS
🏛️ カナダ →
16.39
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 14.78 14.90 14.78 14.90 0.0M
2024-12-30 14.94 15.01 14.85 14.93 0.0M
2024-12-27 14.90 15.12 14.90 15.00 0.0M
2024-12-24 14.91 14.91 14.90 14.90 0.0M
2024-12-23 14.77 14.98 14.77 14.87 0.0M
2024-12-20 14.78 14.90 14.77 14.90 0.0M
2024-12-19 14.83 14.87 14.75 14.83 0.0M
2024-12-18 15.00 15.22 14.85 14.85 0.0M
2024-12-17 15.08 15.08 15.00 15.00 0.0M
2024-12-16 15.18 15.19 15.05 15.05 0.0M
2024-12-13 15.03 15.19 15.03 15.19 0.0M
2024-12-12 15.12 15.12 15.03 15.08 0.0M
2024-12-11 15.12 15.12 15.08 15.08 0.0M
2024-12-10 15.26 15.30 15.04 15.10 0.0M
2024-12-09 15.26 15.27 15.24 15.27 0.0M
2024-12-06 15.12 15.27 15.12 15.20 0.0M
2024-12-05 15.11 15.30 15.11 15.14 0.0M
2024-12-04 15.12 15.22 15.07 15.10 0.0M
2024-12-03 15.11 15.16 15.10 15.10 0.0M
2024-12-02 15.16 15.16 15.11 15.15 0.0M
2024-11-29 15.30 15.30 15.10 15.14 0.0M
2024-11-28 15.16 15.35 15.16 15.28 0.0M
2024-11-27 15.25 15.25 15.16 15.16 0.0M
2024-11-26 15.25 15.34 15.10 15.10 0.0M
2024-11-25 15.11 15.38 15.11 15.23 0.0M
2024-11-22 15.25 15.25 15.07 15.07 0.0M
2024-11-21 15.21 15.21 15.07 15.11 0.0M
2024-11-20 15.08 15.15 15.07 15.07 0.0M
2024-11-19 15.06 15.18 15.06 15.08 0.0M
2024-11-18 15.10 15.19 15.10 15.18 0.0M
2024-11-15 15.17 15.19 15.06 15.06 0.0M
2024-11-14 15.19 15.19 15.06 15.10 0.0M
2024-11-13 15.15 15.19 15.10 15.19 0.0M
2024-11-12 15.14 15.15 15.14 15.15 0.0M
2024-11-11 15.17 15.33 15.17 15.17 0.0M
2024-11-08 15.26 15.30 15.11 15.13 0.0M
2024-11-07 15.34 15.47 15.25 15.30 0.0M
2024-11-06 15.35 15.35 15.22 15.22 0.0M
2024-11-05 15.23 15.26 15.23 15.26 0.0M
2024-11-04 15.35 15.35 15.35 15.35 0.0M
2024-11-01 15.37 15.48 15.28 15.33 0.0M
2024-10-31 15.51 15.51 15.21 15.25 0.0M
2024-10-30 15.61 15.62 15.50 15.50 0.0M
2024-10-29 15.73 15.73 15.51 15.56 0.0M
2024-10-28 15.71 15.76 15.51 15.74 0.0M
2024-10-25 15.60 15.68 15.50 15.68 0.0M
2024-10-24 15.42 15.61 15.41 15.50 0.0M
2024-10-23 15.56 15.61 15.29 15.42 0.0M
2024-10-22 15.25 15.75 15.06 15.64 0.0M
2024-10-21 15.66 15.79 15.55 15.65 0.0M
2024-10-18 15.64 15.80 15.64 15.80 0.0M
2024-10-17 15.42 15.73 15.42 15.62 0.0M
2024-10-16 15.36 15.40 15.36 15.40 0.0M
2024-10-15 15.26 15.55 15.26 15.35 0.0M
2024-10-11 15.20 15.20 15.12 15.15 0.0M
2024-10-10 15.12 15.19 15.12 15.18 0.0M
2024-10-09 15.20 15.20 15.12 15.15 0.0M
2024-10-08 15.17 15.17 15.06 15.06 0.0M
2024-10-07 15.13 15.27 15.13 15.17 0.0M
2024-10-04 15.15 15.26 15.15 15.16 0.0M
2024-10-03 15.06 15.14 15.00 15.07 0.0M
2024-10-02 15.08 15.26 15.06 15.20 0.0M
2024-10-01 15.20 15.42 15.15 15.15 0.0M
2024-09-30 15.19 15.22 15.19 15.21 0.0M
2024-09-27 15.16 15.25 15.10 15.22 0.0M
2024-09-26 15.15 15.28 15.15 15.28 0.0M
2024-09-25 15.08 15.11 15.05 15.11 0.0M
2024-09-24 15.12 15.12 15.12 15.12 0.0M
2024-09-23 15.16 15.23 15.16 15.23 0.0M
2024-09-20 15.14 15.14 15.14 15.14 0.0M
2024-09-19 15.00 15.15 15.00 15.14 0.0M
2024-09-18 14.87 15.02 14.87 15.02 0.1M
2024-09-17 14.94 14.94 14.75 14.75 0.0M
2024-09-16 14.74 14.85 14.74 14.85 0.0M
2024-09-13 14.71 14.73 14.60 14.66 0.0M
2024-09-12 14.45 14.50 14.36 14.50 0.0M
2024-09-11 14.30 14.37 14.30 14.37 0.0M
2024-09-10 14.27 14.45 14.27 14.32 0.0M
2024-09-09 14.19 14.43 14.13 14.24 0.0M
2024-09-06 14.32 14.32 14.15 14.18 0.0M
2024-09-05 14.14 14.33 14.14 14.33 0.0M
2024-09-04 14.20 14.25 14.16 14.20 0.0M
2024-09-03 14.13 14.18 14.13 14.16 0.0M
2024-08-30 14.16 14.18 14.16 14.18 0.0M
2024-08-29 14.31 14.35 14.18 14.25 0.0M
2024-08-28 14.25 14.30 14.18 14.30 0.0M
2024-08-27 14.17 14.21 14.13 14.21 0.0M
2024-08-26 14.25 14.28 14.14 14.14 0.0M
2024-08-23 14.05 14.25 14.03 14.06 0.0M
2024-08-22 14.04 14.04 14.04 14.04 0.0M
2024-08-21 14.02 14.04 14.02 14.04 0.0M
2024-08-20 14.03 14.14 14.02 14.03 0.0M
2024-08-19 14.15 14.15 13.96 14.03 0.0M
2024-08-16 14.07 14.13 13.99 14.04 0.0M
2024-08-15 14.05 14.24 14.05 14.07 0.0M
2024-08-14 14.19 14.19 14.10 14.10 0.0M
2024-08-13 13.75 14.10 13.63 14.10 0.0M
2024-08-12 13.78 13.78 13.65 13.65 0.0M
2024-08-09 13.51 13.96 13.51 13.96 0.0M
2024-08-08 13.75 13.75 13.75 13.75 0.0M
2024-08-07 13.66 13.90 13.50 13.50 0.0M
2024-08-06 13.41 13.50 13.41 13.50 0.0M
2024-08-02 13.70 13.70 13.47 13.70 0.0M
2024-08-01 14.00 14.00 13.75 13.90 0.0M
2024-07-31 13.71 14.00 13.71 14.00 0.0M
2024-07-30 13.75 13.75 13.71 13.71 0.0M
2024-07-29 13.85 13.92 13.77 13.85 0.0M
2024-07-26 13.64 13.90 13.61 13.90 0.0M
2024-07-24 13.68 13.68 13.41 13.54 0.0M
2024-07-23 13.75 13.75 13.70 13.70 0.0M
2024-07-22 13.54 13.61 13.42 13.60 0.0M
2024-07-19 13.54 13.54 13.54 13.54 0.0M
2024-07-18 13.55 13.55 13.38 13.55 0.0M
2024-07-17 13.35 13.36 13.26 13.26 0.0M
2024-07-16 13.40 13.43 13.40 13.43 0.0M
2024-07-15 13.47 13.54 13.35 13.35 0.0M
2024-07-12 13.48 13.48 13.26 13.44 0.0M
2024-07-11 13.18 13.20 13.16 13.17 0.0M
2024-07-10 12.90 13.22 12.87 13.22 0.0M
2024-07-09 12.98 13.00 12.88 12.89 0.0M
2024-07-08 12.84 13.02 12.83 12.95 0.0M
2024-07-05 12.77 13.04 12.77 12.84 0.0M
2024-07-04 13.02 13.02 12.97 12.97 0.0M
2024-07-03 13.22 13.22 13.02 13.04 0.0M
2024-07-02 13.15 13.15 13.02 13.02 0.0M
2024-06-28 13.15 13.15 13.15 13.15 0.0M
2024-06-27 13.01 13.24 13.01 13.04 0.0M
2024-06-26 12.91 12.91 12.91 12.91 0.0M
2024-06-25 12.83 12.95 12.83 12.91 0.0M
2024-06-24 12.79 12.91 12.64 12.91 0.0M
2024-06-21 12.60 12.60 12.56 12.56 0.0M
2024-06-20 12.79 12.79 12.54 12.77 0.0M
2024-06-19 12.78 12.80 12.57 12.79 0.0M
2024-06-18 12.75 12.84 12.59 12.82 0.0M
2024-06-17 12.82 12.96 12.68 12.80 0.0M
2024-06-14 13.10 13.20 12.64 12.93 0.0M
2024-06-13 13.31 13.31 13.03 13.03 0.0M
2024-06-12 13.27 13.35 13.25 13.25 0.0M
2024-06-11 13.21 13.52 13.21 13.33 0.0M
2024-06-10 13.30 13.75 13.22 13.38 0.0M
2024-06-07 13.11 13.42 12.83 13.00 0.0M
2024-06-06 13.02 13.18 12.69 13.08 0.0M
2024-06-05 12.83 13.02 12.82 13.02 0.0M
2024-06-04 12.46 12.80 12.46 12.80 0.0M
2024-06-03 12.61 12.88 12.38 12.55 0.0M
2024-05-31 12.91 12.91 12.45 12.58 0.0M
2024-05-30 13.05 13.14 12.59 12.98 0.0M
2024-05-29 13.11 13.26 12.87 13.09 0.0M
2024-05-28 13.50 13.60 13.29 13.33 0.0M
2024-05-27 13.76 13.76 13.43 13.58 0.0M
2024-05-24 13.86 13.96 13.62 13.84 0.0M
2024-05-23 14.20 14.20 12.62 13.88 0.0M
2024-05-22 14.14 14.14 14.13 14.14 0.0M
2024-05-21 14.05 14.12 14.05 14.12 0.0M
2024-05-17 14.03 14.10 14.02 14.07 0.0M
2024-05-16 14.12 14.12 13.90 14.03 0.0M
2024-05-15 14.10 14.20 14.06 14.19 0.0M
2024-05-14 14.10 14.20 14.06 14.19 0.0M
2024-05-13 14.11 14.33 13.91 14.18 0.0M
2024-05-10 14.59 14.67 13.82 13.93 0.0M
2024-05-09 14.77 14.84 14.75 14.75 0.0M
2024-05-08 14.90 14.90 14.90 14.90 0.0M