Income Financial Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.940 | 9.990 | 9.940 | 9.990 | 9.990 | 3,344 |
| 2026-10-15 | 9.810 | 9.990 | 9.780 | 9.990 | 9.990 | 1,500 |
| 2026-10-14 | 9.900 | 9.950 | 9.850 | 9.850 | 9.850 | 9,817 |
| 2026-10-13 | 9.900 | 9.990 | 9.900 | 9.990 | 9.990 | 5,150 |
| 2026-10-09 | 9.820 | 10.110 | 9.540 | 10.110 | 10.110 | 5,272 |
| 2026-10-08 | 10.380 | 10.380 | 10.000 | 10.000 | 10.000 | 600 |
| 2026-10-07 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 201 |
| 2026-10-06 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 0 |
| 2026-10-05 | 9.820 | 10.110 | 9.820 | 10.110 | 10.110 | 403 |
| 2026-10-02 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 103 |
| 2026-10-01 | 9.820 | 10.000 | 9.820 | 10.000 | 10.000 | 630 |
| 2026-09-30 | 10.530 | 10.530 | 10.030 | 10.030 | 10.030 | 6,165 |
| 2026-09-29 | 9.830 | 9.830 | 9.820 | 9.820 | 9.820 | 2,140 |
| 2026-09-28 | 10.220 | 10.220 | 10.220 | 10.220 | 10.134 | 0 |
| 2026-09-24 | 10.220 | 10.220 | 10.220 | 10.220 | 10.130 | 241 |
| 2026-09-23 | 10.220 | 10.220 | 9.920 | 9.940 | 9.853 | 2,601 |
| 2026-09-21 | 10.050 | 10.150 | 10.050 | 10.150 | 10.061 | 677 |
| 2026-09-18 | 10.070 | 10.070 | 10.030 | 10.050 | 9.962 | 7,411 |
| 2026-09-17 | 10.250 | 10.260 | 10.070 | 10.070 | 9.981 | 2,302 |
| 2026-09-16 | 10.200 | 10.200 | 10.160 | 10.160 | 10.071 | 461 |
| 2026-09-15 | 10.150 | 10.300 | 10.150 | 10.300 | 10.209 | 953 |
| 2026-09-14 | 10.680 | 10.680 | 10.110 | 10.110 | 10.021 | 6,634 |
| 2026-09-11 | 10.300 | 10.440 | 10.300 | 10.440 | 10.348 | 3,003 |
| 2026-09-10 | 10.700 | 10.700 | 10.210 | 10.300 | 10.209 | 1,866 |
| 2026-09-09 | 10.730 | 10.750 | 10.730 | 10.750 | 10.655 | 301 |
| 2026-09-08 | 10.200 | 10.200 | 10.200 | 10.200 | 10.110 | 198 |
| 2026-09-04 | 10.160 | 10.300 | 10.160 | 10.300 | 10.209 | 528 |
| 2026-09-03 | 10.150 | 10.150 | 10.150 | 10.150 | 10.061 | 798 |
| 2026-09-01 | 10.120 | 10.120 | 10.120 | 10.120 | 10.031 | 805 |
| 2026-08-31 | 10.400 | 10.400 | 10.100 | 10.120 | 10.031 | 6,951 |
| 2026-08-28 | 10.420 | 10.420 | 10.370 | 10.370 | 10.193 | 1,800 |
| 2026-08-27 | 10.510 | 10.510 | 10.400 | 10.400 | 10.223 | 800 |
| 2026-08-26 | 10.740 | 10.740 | 10.500 | 10.500 | 10.321 | 2,260 |
| 2026-08-24 | 10.730 | 10.740 | 10.680 | 10.680 | 10.498 | 3,930 |
| 2026-08-21 | 10.730 | 10.750 | 10.730 | 10.750 | 10.567 | 2,310 |
| 2026-08-20 | 10.560 | 10.560 | 10.250 | 10.270 | 10.095 | 1,555 |
| 2026-08-19 | 10.510 | 10.700 | 10.510 | 10.700 | 10.518 | 1,891 |
| 2026-08-17 | 10.890 | 10.890 | 10.280 | 10.700 | 10.518 | 1,456 |
| 2026-08-14 | 10.950 | 11.100 | 10.950 | 11.100 | 10.911 | 1,900 |
| 2026-08-13 | 10.380 | 10.750 | 10.380 | 10.390 | 10.213 | 1,305 |
| 2026-08-11 | 10.170 | 10.780 | 10.170 | 10.450 | 10.272 | 538 |
| 2026-08-10 | 10.450 | 10.550 | 10.450 | 10.550 | 10.370 | 2,368 |
| 2026-08-07 | 11.000 | 11.000 | 10.000 | 10.270 | 10.095 | 3,718 |
| 2026-08-06 | 10.640 | 10.650 | 10.070 | 10.150 | 9.977 | 1,571 |
| 2026-08-05 | 10.800 | 10.800 | 10.550 | 10.550 | 10.370 | 413 |
| 2026-08-04 | 10.300 | 10.300 | 10.300 | 10.300 | 10.124 | 705 |
| 2026-07-31 | 10.140 | 10.140 | 10.120 | 10.120 | 9.947 | 4,000 |
| 2026-07-30 | 10.420 | 10.420 | 10.420 | 10.420 | 10.158 | 217 |
| 2026-07-29 | 10.450 | 10.720 | 10.440 | 10.440 | 10.178 | 6,595 |
| 2026-07-28 | 10.440 | 10.440 | 10.440 | 10.440 | 10.178 | 670 |
| 2026-07-27 | 10.450 | 10.450 | 10.450 | 10.450 | 10.188 | 807 |
| 2026-07-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.236 | 740 |
| 2026-07-23 | 10.450 | 10.450 | 10.440 | 10.440 | 10.178 | 1,340 |
| 2026-07-22 | 10.490 | 10.490 | 10.490 | 10.490 | 10.227 | 2,005 |
| 2026-07-21 | 10.610 | 10.610 | 10.600 | 10.600 | 10.334 | 300 |
| 2026-07-20 | 10.620 | 10.750 | 10.610 | 10.750 | 10.480 | 5,975 |
| 2026-07-17 | 10.750 | 10.750 | 10.610 | 10.610 | 10.344 | 3,027 |
| 2026-07-16 | 10.800 | 10.900 | 10.780 | 10.780 | 10.509 | 2,000 |
| 2026-07-15 | 10.680 | 10.750 | 10.680 | 10.750 | 10.480 | 6,507 |
| 2026-07-14 | 10.610 | 10.620 | 10.610 | 10.620 | 10.353 | 508 |
Page 1 of 20 · 1,184 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0864 CAD |
| 2026-08-31 | 0.0863 CAD |
| 2026-07-31 | 0.0854 CAD |
| 2026-06-30 | 0.0812 CAD |
| 2026-05-29 | 0.0807 CAD |
| 2026-04-30 | 0.0744 CAD |
| 2026-03-31 | 0.0813 CAD |
| 2026-02-27 | 0.0823 CAD |
| 2026-01-30 | 0.0769 CAD |
| 2025-12-31 | 0.0777 CAD |
| 2025-11-28 | 0.0751 CAD |
| 2025-10-31 | 0.0754 CAD |
| 2025-09-29 | 0.0725 CAD |
| 2025-08-29 | 0.0727 CAD |
| 2025-07-31 | 0.0708 CAD |
| 2025-06-30 | 0.0685 CAD |
| 2025-05-30 | 0.0664 CAD |
| 2025-04-30 | 0.0671 CAD |
| 2025-03-31 | 0.0727 CAD |
| 2025-02-28 | 0.0741 CAD |
| 2025-01-31 | 0.0720 CAD |
| 2024-12-31 | 0.0742 CAD |
| 2024-11-29 | 0.0694 CAD |
| 2024-10-31 | 0.0664 CAD |
| 2024-09-27 | 0.0648 CAD |
| 2024-08-30 | 0.0693 CAD |
| 2024-07-31 | 0.0617 CAD |
| 2024-06-28 | 0.0624 CAD |
| 2024-05-31 | 0.0629 CAD |
| 2024-04-29 | 0.0640 CAD |
| 2024-03-27 | 0.0626 CAD |
| 2024-02-28 | 0.0627 CAD |
| 2024-01-30 | 0.0607 CAD |
| 2023-12-28 | 0.0586 CAD |
| 2023-11-29 | 0.0525 CAD |
| 2023-10-30 | 0.0608 CAD |
| 2023-09-28 | 0.0735 CAD |
| 2023-08-30 | 0.0813 CAD |
| 2023-07-28 | 0.0843 CAD |
| 2023-06-29 | 0.0843 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.