Income Financial Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.580 | 7.590 | 7.580 | 7.590 | 5.867 | 200 |
| 2024-03-13 | 7.430 | 7.580 | 7.410 | 7.570 | 5.851 | 2,201 |
| 2024-03-12 | 7.500 | 7.560 | 7.500 | 7.560 | 5.843 | 1,500 |
| 2024-03-11 | 7.640 | 7.650 | 7.110 | 7.410 | 5.727 | 7,569 |
| 2024-03-08 | 7.630 | 7.660 | 7.520 | 7.660 | 5.921 | 2,668 |
| 2024-03-07 | 7.510 | 7.800 | 7.510 | 7.750 | 5.990 | 4,510 |
| 2024-03-06 | 7.600 | 7.720 | 7.600 | 7.700 | 5.952 | 2,501 |
| 2024-03-05 | 7.590 | 7.600 | 7.590 | 7.590 | 5.867 | 600 |
| 2024-03-04 | 7.710 | 7.710 | 7.710 | 7.710 | 5.959 | 300 |
| 2024-03-01 | 7.500 | 7.540 | 7.500 | 7.540 | 5.828 | 581 |
| 2024-02-28 | 7.670 | 7.670 | 7.450 | 7.540 | 5.828 | 2,109 |
| 2024-02-27 | 7.500 | 7.500 | 7.450 | 7.500 | 5.749 | 2,501 |
| 2024-02-26 | 7.430 | 7.430 | 7.430 | 7.430 | 5.695 | 150 |
| 2024-02-23 | 7.420 | 7.420 | 7.420 | 7.420 | 5.687 | 303 |
| 2024-02-22 | 7.400 | 7.500 | 7.400 | 7.500 | 5.749 | 2,850 |
| 2024-02-21 | 7.250 | 7.400 | 7.250 | 7.390 | 5.664 | 701 |
| 2024-02-20 | 7.390 | 7.390 | 7.300 | 7.300 | 5.595 | 2,686 |
| 2024-02-13 | 7.120 | 7.120 | 7.030 | 7.030 | 5.388 | 1,100 |
| 2024-02-12 | 7.380 | 7.400 | 7.200 | 7.200 | 5.519 | 1,700 |
| 2024-02-09 | 7.020 | 7.300 | 7.020 | 7.300 | 5.595 | 1,988 |
| 2024-02-08 | 7.260 | 7.260 | 7.260 | 7.260 | 5.565 | 2,400 |
| 2024-02-07 | 7.350 | 7.350 | 7.260 | 7.260 | 5.565 | 1,548 |
| 2024-02-06 | 7.260 | 7.260 | 7.260 | 7.260 | 5.565 | 455 |
| 2024-02-05 | 7.350 | 7.490 | 7.260 | 7.300 | 5.595 | 1,200 |
| 2024-02-02 | 7.430 | 7.440 | 7.430 | 7.440 | 5.703 | 700 |
| 2024-02-01 | 7.410 | 7.430 | 7.400 | 7.400 | 5.672 | 600 |
| 2024-01-31 | 7.250 | 7.700 | 7.250 | 7.460 | 5.718 | 1,373 |
| 2024-01-30 | 7.430 | 7.430 | 7.430 | 7.430 | 5.695 | 100 |
| 2024-01-29 | 7.470 | 7.500 | 7.470 | 7.500 | 5.702 | 3,197 |
| 2024-01-26 | 7.130 | 7.200 | 7.130 | 7.180 | 5.459 | 901 |
| 2024-01-25 | 7.440 | 7.440 | 7.250 | 7.300 | 5.550 | 8,843 |
| 2024-01-24 | 7.150 | 7.280 | 7.120 | 7.120 | 5.413 | 1,701 |
| 2024-01-23 | 7.090 | 7.150 | 7.090 | 7.150 | 5.436 | 450 |
| 2024-01-22 | 7.080 | 7.150 | 7.080 | 7.150 | 5.436 | 352 |
| 2024-01-19 | 7.080 | 7.080 | 7.080 | 7.080 | 5.383 | 201 |
| 2024-01-18 | 7.010 | 7.330 | 7.000 | 7.110 | 5.406 | 2,800 |
| 2024-01-17 | 7.120 | 7.150 | 7.000 | 7.100 | 5.398 | 5,288 |
| 2024-01-16 | 7.030 | 7.350 | 7.030 | 7.350 | 5.588 | 900 |
| 2024-01-15 | 7.080 | 7.080 | 7.050 | 7.050 | 5.360 | 470 |
| 2024-01-12 | 7.080 | 7.080 | 7.080 | 7.080 | 5.383 | 801 |
| 2024-01-11 | 7.260 | 7.280 | 7.050 | 7.080 | 5.383 | 8,438 |
| 2024-01-10 | 7.250 | 7.350 | 7.250 | 7.260 | 5.520 | 772 |
| 2024-01-09 | 7.200 | 7.850 | 7.100 | 7.210 | 5.482 | 3,499 |
| 2024-01-08 | 7.080 | 7.200 | 7.050 | 7.200 | 5.474 | 5,389 |
| 2024-01-05 | 7.120 | 7.120 | 6.950 | 7.050 | 5.360 | 1,901 |
| 2024-01-04 | 7.200 | 7.200 | 7.100 | 7.110 | 5.406 | 5,700 |
| 2024-01-03 | 7.210 | 7.210 | 7.170 | 7.170 | 5.451 | 202 |
| 2024-01-02 | 7.160 | 7.320 | 7.100 | 7.300 | 5.550 | 4,517 |
| 2023-12-29 | 7.120 | 7.500 | 7.120 | 7.320 | 5.565 | 2,621 |
| 2023-12-28 | 7.050 | 7.590 | 7.050 | 7.590 | 5.770 | 925 |
| 2023-12-27 | 7.220 | 7.500 | 7.220 | 7.500 | 5.658 | 4,485 |
| 2023-12-22 | 7.030 | 7.520 | 7.030 | 7.300 | 5.507 | 2,259 |
| 2023-12-21 | 7.790 | 7.800 | 7.500 | 7.510 | 5.665 | 3,543 |
| 2023-12-20 | 7.850 | 7.850 | 7.710 | 7.710 | 5.816 | 1,181 |
| 2023-12-19 | 7.870 | 8.010 | 7.730 | 7.730 | 5.831 | 722 |
| 2023-12-18 | 7.790 | 8.000 | 7.710 | 7.710 | 5.816 | 3,301 |
| 2023-12-15 | 7.110 | 7.700 | 7.110 | 7.570 | 5.710 | 6,498 |
| 2023-12-14 | 6.900 | 7.570 | 6.900 | 7.030 | 5.303 | 17,802 |
| 2023-12-13 | 6.860 | 6.860 | 6.750 | 6.850 | 5.167 | 5,002 |
| 2023-12-12 | 6.850 | 6.860 | 6.850 | 6.850 | 5.167 | 1,638 |
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.