Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	8.100	8.100	7.600	7.990	5.865	5,098
2023-09-06	8.410	8.410	8.400	8.400	6.166	2,366
2023-09-05	8.470	8.470	8.460	8.460	6.210	306
2023-09-01	8.620	8.620	8.600	8.600	6.313	334
2023-08-31	8.700	8.870	8.610	8.870	6.511	401
2023-08-30	8.870	8.880	8.700	8.700	6.387	2,381
2023-08-29	8.880	8.880	8.850	8.850	6.437	4,770
2023-08-28	8.800	8.880	8.800	8.800	6.401	1,711
2023-08-25	8.700	8.700	8.590	8.600	6.255	2,497
2023-08-24	8.500	8.750	8.300	8.700	6.328	3,605
2023-08-23	8.220	8.300	8.220	8.300	6.037	4,288
2023-08-22	8.300	8.300	8.150	8.200	5.964	6,011
2023-08-21	7.890	8.350	7.680	8.300	6.037	12,295
2023-08-18	8.400	8.400	7.750	8.000	5.819	24,625
2023-08-17	8.800	8.800	8.070	8.450	6.146	4,045
2023-08-16	9.200	9.200	8.770	8.800	6.401	12,016
2023-08-15	9.350	9.350	9.120	9.200	6.692	2,542
2023-08-14	9.410	9.410	9.110	9.300	6.764	3,627
2023-08-11	9.690	9.690	9.460	9.550	6.946	2,159
2023-08-10	9.690	9.690	9.460	9.650	7.019	1,578
2023-08-09	9.500	9.500	9.460	9.460	6.881	414
2023-08-08	9.700	9.700	9.460	9.500	6.910	1,064
2023-08-04	9.490	9.700	9.450	9.700	7.055	2,151
2023-08-03	9.560	9.560	9.410	9.480	6.895	3,298
2023-08-02	9.700	9.700	9.520	9.520	6.924	3,366
2023-08-01	9.710	9.740	9.710	9.740	7.084	910
2023-07-31	9.730	9.750	9.710	9.710	7.063	811
2023-07-28	9.700	9.720	9.680	9.680	7.041	4,502
2023-07-27	9.940	9.950	9.940	9.950	7.176	1,351
2023-07-26	9.970	9.970	9.960	9.960	7.183	2,485
2023-07-25	9.760	9.800	9.690	9.690	6.988	800
2023-07-24	9.980	9.980	9.600	9.750	7.032	1,786
2023-07-21	9.900	9.900	9.850	9.900	7.140	2,191
2023-07-20	9.950	9.950	9.950	9.950	7.176	490
2023-07-19	9.980	9.980	9.950	9.950	7.176	2,320
2023-07-18	9.960	9.980	9.960	9.980	7.197	519
2023-07-17	9.760	9.830	9.760	9.800	7.068	801
2023-07-14	9.990	9.990	9.760	9.760	7.039	2,618
2023-07-13	9.860	10.000	9.850	10.000	7.212	1,210
2023-07-12	10.000	10.000	10.000	10.000	7.212	2,557
2023-07-11	9.880	9.900	9.850	9.850	7.104	1,929
2023-07-10	9.900	10.000	9.880	9.880	7.125	1,783
2023-07-07	9.910	9.910	9.900	9.900	7.140	1,120
2023-07-06	10.090	10.090	9.900	9.900	7.140	1,816
2023-07-05	9.960	10.000	9.950	10.000	7.212	1,002
2023-07-04	10.240	10.240	9.960	9.960	7.183	839
2023-06-30	9.960	10.240	9.960	10.240	7.385	1,851
2023-06-29	9.950	9.950	9.950	9.950	7.176	176
2023-06-28	10.190	10.190	10.190	10.190	7.288	1,200
2023-06-27	10.180	10.180	10.180	10.180	7.281	100
2023-06-26	9.900	10.030	9.900	10.010	7.159	2,826
2023-06-23	9.940	10.180	9.920	10.180	7.281	502
2023-06-22	10.070	10.180	9.900	10.180	7.281	1,938
2023-06-21	10.070	10.070	10.070	10.070	7.202	100
2023-06-20	10.100	10.200	10.080	10.200	7.295	2,000
2023-06-19	10.000	10.070	10.000	10.070	7.202	2,268
2023-06-16	10.050	10.050	10.020	10.050	7.188	2,364
2023-06-15	10.030	10.050	10.030	10.050	7.188	1,494
2023-06-14	10.080	10.080	10.080	10.080	7.209	140
2023-06-13	10.010	10.140	10.010	10.020	7.167	1,639

← NewerPage 13 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.