Income Financial Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	6.870	6.900	6.850	6.850	5.167	3,042
2023-12-08	6.820	7.000	6.820	6.850	5.167	1,800
2023-12-06	7.000	7.000	6.880	6.880	5.190	451
2023-12-05	6.750	6.890	6.750	6.890	5.197	2,655
2023-12-04	6.850	6.850	6.750	6.750	5.092	1,463
2023-12-01	6.760	6.900	6.760	6.810	5.137	2,317
2023-11-30	6.990	7.090	6.990	7.090	5.348	223
2023-11-28	7.090	7.090	6.900	6.900	5.165	1,001
2023-11-24	6.930	6.930	6.830	6.830	5.113	1,951
2023-11-23	6.970	6.970	6.850	6.950	5.203	2,591
2023-11-22	6.880	7.000	6.880	7.000	5.240	2,077
2023-11-21	6.850	6.850	6.850	6.850	5.128	100
2023-11-20	7.080	7.080	6.850	6.860	5.135	497
2023-11-17	6.950	6.950	6.850	6.850	5.128	1,942
2023-11-16	6.940	6.940	6.850	6.850	5.128	1,801
2023-11-15	6.850	6.850	6.850	6.850	5.128	2,627
2023-11-14	6.770	6.800	6.760	6.760	5.061	8,004
2023-11-13	6.760	6.770	6.750	6.750	5.053	1,431
2023-11-10	6.680	6.790	6.680	6.790	5.083	580
2023-11-09	6.810	6.810	6.300	6.500	4.866	5,182
2023-11-08	6.770	6.880	6.770	6.880	5.150	1,511
2023-11-07	6.460	6.770	6.460	6.770	5.068	3,700
2023-11-03	6.350	6.400	6.350	6.400	4.791	602
2023-11-02	6.230	6.250	6.150	6.200	4.641	3,960
2023-11-01	6.490	6.550	6.230	6.230	4.664	413
2023-10-31	6.350	6.350	6.110	6.240	4.671	8,135
2023-10-30	6.590	6.590	6.500	6.500	4.866	1,514
2023-10-27	6.550	6.550	6.550	6.550	4.858	600
2023-10-25	6.350	6.350	6.340	6.350	4.710	600
2023-10-24	6.400	6.500	6.160	6.160	4.569	7,382
2023-10-23	6.690	6.690	6.300	6.300	4.672	2,017
2023-10-20	7.000	7.000	6.680	6.690	4.962	5,236
2023-10-19	6.700	6.700	6.700	6.700	4.969	1,185
2023-10-18	7.090	7.090	6.700	6.700	4.969	2,000
2023-10-17	6.720	6.720	6.720	6.720	4.984	248
2023-10-16	6.670	6.950	6.670	6.830	5.066	7,961
2023-10-13	7.050	7.050	6.850	6.850	5.080	8,886
2023-10-12	6.910	7.170	6.910	7.010	5.199	13,400
2023-10-11	7.100	7.100	6.920	6.920	5.132	2,586
2023-10-10	7.100	7.100	7.000	7.100	5.266	10,714
2023-10-06	7.100	7.100	6.930	6.930	5.140	1,434
2023-10-05	7.090	7.100	7.020	7.100	5.266	2,266
2023-10-04	6.890	7.090	6.880	7.000	5.192	1,850
2023-10-03	7.010	7.010	6.800	6.890	5.110	3,151
2023-10-02	7.060	7.100	7.010	7.090	5.258	1,801
2023-09-28	7.290	7.300	7.000	7.000	5.192	5,227
2023-09-27	7.300	7.300	7.210	7.210	5.293	3,137
2023-09-26	7.300	7.300	7.300	7.300	5.359	1,430
2023-09-25	7.530	7.530	7.300	7.300	5.359	3,137
2023-09-22	7.150	7.450	7.150	7.450	5.469	1,101
2023-09-21	7.450	7.450	7.020	7.110	5.219	11,804
2023-09-20	7.750	7.920	7.280	7.500	5.506	7,651
2023-09-19	7.640	7.960	7.640	7.700	5.653	2,439
2023-09-18	7.600	7.620	7.600	7.620	5.594	1,700
2023-09-15	8.090	8.090	7.570	7.570	5.557	6,650
2023-09-14	7.960	7.970	7.660	7.900	5.799	5,676
2023-09-13	7.940	8.080	7.940	8.080	5.931	1,003
2023-09-12	8.000	8.080	8.000	8.080	5.931	522
2023-09-11	7.870	8.300	7.870	8.000	5.873	4,229
2023-09-08	7.840	8.390	7.840	8.300	6.093	1,197

← NewerPage 12 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.