Income Financial Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 7.130 | 7.130 | 7.130 | 7.130 | 5.651 | 1,387 |
| 2024-06-17 | 7.360 | 7.360 | 7.110 | 7.120 | 5.644 | 9,923 |
| 2024-06-14 | 7.410 | 7.410 | 7.250 | 7.250 | 5.747 | 11,945 |
| 2024-06-13 | 7.450 | 7.460 | 7.420 | 7.430 | 5.889 | 3,000 |
| 2024-06-12 | 7.590 | 7.590 | 7.550 | 7.590 | 6.016 | 901 |
| 2024-06-11 | 7.500 | 7.590 | 7.430 | 7.430 | 5.889 | 968 |
| 2024-06-07 | 7.500 | 7.600 | 7.440 | 7.590 | 6.016 | 2,700 |
| 2024-06-06 | 7.480 | 7.480 | 7.480 | 7.480 | 5.929 | 136 |
| 2024-06-05 | 7.450 | 7.450 | 7.410 | 7.420 | 5.881 | 4,306 |
| 2024-06-04 | 7.460 | 7.470 | 7.450 | 7.470 | 5.921 | 900 |
| 2024-06-03 | 7.610 | 7.610 | 7.450 | 7.450 | 5.905 | 810 |
| 2024-05-31 | 7.440 | 7.440 | 7.440 | 7.440 | 5.897 | 954 |
| 2024-05-29 | 7.500 | 7.600 | 7.500 | 7.500 | 5.894 | 3,400 |
| 2024-05-28 | 7.520 | 7.520 | 7.430 | 7.500 | 5.894 | 2,212 |
| 2024-05-27 | 7.500 | 7.620 | 7.500 | 7.620 | 5.989 | 2,231 |
| 2024-05-24 | 7.500 | 7.590 | 7.500 | 7.590 | 5.965 | 666 |
| 2024-05-23 | 7.430 | 7.580 | 7.430 | 7.450 | 5.855 | 7,329 |
| 2024-05-22 | 7.610 | 7.610 | 7.610 | 7.610 | 5.981 | 816 |
| 2024-05-21 | 7.560 | 7.610 | 7.420 | 7.610 | 5.981 | 12,844 |
| 2024-05-16 | 7.550 | 7.610 | 7.550 | 7.590 | 5.965 | 1,700 |
| 2024-05-15 | 7.440 | 7.450 | 7.400 | 7.450 | 5.855 | 3,340 |
| 2024-05-14 | 7.610 | 7.610 | 7.580 | 7.580 | 5.957 | 530 |
| 2024-05-13 | 7.600 | 7.600 | 7.410 | 7.410 | 5.824 | 2,342 |
| 2024-05-10 | 7.490 | 7.600 | 7.490 | 7.600 | 5.973 | 415 |
| 2024-05-09 | 7.500 | 7.530 | 7.500 | 7.520 | 5.910 | 2,212 |
| 2024-05-08 | 7.580 | 7.600 | 7.580 | 7.600 | 5.973 | 705 |
| 2024-05-06 | 7.540 | 7.540 | 7.260 | 7.480 | 5.879 | 5,444 |
| 2024-05-03 | 7.450 | 7.550 | 7.450 | 7.550 | 5.934 | 3,100 |
| 2024-05-01 | 7.690 | 7.690 | 7.690 | 7.690 | 6.044 | 100 |
| 2024-04-30 | 7.610 | 7.610 | 7.500 | 7.500 | 5.894 | 1,873 |
| 2024-04-29 | 7.620 | 7.680 | 7.510 | 7.510 | 5.902 | 986 |
| 2024-04-26 | 7.380 | 7.610 | 7.380 | 7.520 | 5.860 | 1,201 |
| 2024-04-25 | 7.620 | 7.620 | 7.390 | 7.450 | 5.805 | 1,623 |
| 2024-04-24 | 7.330 | 7.660 | 7.330 | 7.520 | 5.860 | 2,518 |
| 2024-04-23 | 7.420 | 7.420 | 7.310 | 7.310 | 5.696 | 801 |
| 2024-04-22 | 7.200 | 7.200 | 7.200 | 7.200 | 5.611 | 1,180 |
| 2024-04-19 | 7.520 | 7.520 | 7.100 | 7.220 | 5.626 | 3,077 |
| 2024-04-18 | 7.460 | 7.460 | 7.460 | 7.460 | 5.813 | 107 |
| 2024-04-17 | 7.360 | 7.360 | 7.360 | 7.360 | 5.735 | 381 |
| 2024-04-16 | 7.500 | 7.550 | 7.400 | 7.400 | 5.766 | 2,381 |
| 2024-04-15 | 7.400 | 7.400 | 7.400 | 7.400 | 5.766 | 790 |
| 2024-04-12 | 7.510 | 7.510 | 7.410 | 7.430 | 5.790 | 6,522 |
| 2024-04-11 | 7.510 | 7.510 | 7.500 | 7.500 | 5.844 | 321 |
| 2024-04-10 | 7.590 | 7.590 | 7.590 | 7.590 | 5.914 | 411 |
| 2024-04-09 | 7.700 | 7.700 | 7.440 | 7.440 | 5.798 | 1,024 |
| 2024-04-08 | 7.580 | 7.830 | 7.580 | 7.700 | 6.000 | 3,610 |
| 2024-04-05 | 7.570 | 7.590 | 7.570 | 7.590 | 5.914 | 2,030 |
| 2024-04-04 | 7.480 | 7.480 | 7.480 | 7.480 | 5.829 | 103 |
| 2024-04-02 | 7.500 | 7.500 | 7.420 | 7.420 | 5.782 | 785 |
| 2024-04-01 | 7.540 | 7.540 | 7.500 | 7.520 | 5.860 | 18,099 |
| 2024-03-28 | 7.710 | 7.710 | 7.520 | 7.520 | 5.860 | 450 |
| 2024-03-27 | 7.790 | 7.790 | 7.750 | 7.750 | 6.039 | 1,146 |
| 2024-03-26 | 7.730 | 7.730 | 7.730 | 7.730 | 5.975 | 2,000 |
| 2024-03-25 | 7.670 | 7.730 | 7.560 | 7.730 | 5.975 | 4,139 |
| 2024-03-22 | 7.670 | 7.970 | 7.670 | 7.970 | 6.160 | 1,100 |
| 2024-03-21 | 7.520 | 7.630 | 7.520 | 7.630 | 5.897 | 1,300 |
| 2024-03-20 | 7.600 | 7.620 | 7.490 | 7.490 | 5.789 | 910 |
| 2024-03-19 | 7.630 | 7.630 | 7.630 | 7.630 | 5.897 | 348 |
| 2024-03-18 | 7.440 | 7.450 | 7.410 | 7.410 | 5.727 | 1,595 |
| 2024-03-15 | 7.590 | 7.630 | 7.200 | 7.600 | 5.874 | 3,377 |
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.