Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	10.020	10.240	10.020	10.150	7.259	499
2023-06-09	10.180	10.190	9.900	10.000	7.152	2,402
2023-06-08	9.960	10.090	9.850	10.090	7.217	4,160
2023-06-07	9.910	10.200	9.910	10.180	7.281	625
2023-06-06	10.010	10.010	9.850	10.000	7.152	4,565
2023-06-05	10.090	10.090	10.000	10.000	7.152	1,262
2023-06-02	10.000	10.230	10.000	10.020	7.167	14,920
2023-06-01	10.250	10.250	10.250	10.250	7.331	257
2023-05-31	10.010	10.250	10.000	10.250	7.331	505
2023-05-30	10.300	10.310	10.000	10.160	7.267	6,105
2023-05-26	10.440	10.440	10.300	10.300	7.299	1,196
2023-05-25	10.110	10.210	10.100	10.200	7.228	1,536
2023-05-24	10.440	10.440	10.040	10.190	7.221	3,050
2023-05-23	10.150	10.280	10.000	10.280	7.285	9,601
2023-05-19	10.300	10.400	10.200	10.400	7.370	1,700
2023-05-18	10.380	10.380	10.280	10.300	7.299	3,963
2023-05-17	10.650	10.650	10.510	10.510	7.448	222
2023-05-15	10.700	10.700	10.350	10.500	7.441	4,124
2023-05-12	10.540	10.800	10.110	10.280	7.285	5,537
2023-05-11	10.620	11.000	10.500	10.500	7.441	1,388
2023-05-10	11.100	11.150	11.100	11.150	7.902	627
2023-05-09	11.100	11.100	11.100	11.100	7.866	100
2023-05-08	10.590	10.840	10.590	10.800	7.654	1,955
2023-05-05	10.350	10.840	10.350	10.840	7.682	1,194
2023-05-04	11.140	11.140	10.000	10.350	7.335	5,095
2023-05-03	11.000	11.000	10.900	10.900	7.725	4,352
2023-05-02	11.000	11.000	11.000	11.000	7.795	500
2023-05-01	11.030	11.040	11.000	11.000	7.795	1,228
2023-04-28	11.040	11.040	11.040	11.040	7.824	432
2023-04-27	11.000	11.150	11.000	11.150	7.902	2,765
2023-04-26	11.190	11.250	11.150	11.160	7.843	2,600
2023-04-25	11.220	11.400	11.100	11.100	7.801	2,201
2023-04-24	11.220	11.220	11.220	11.220	7.885	280
2023-04-21	11.220	11.220	11.220	11.220	7.885	438
2023-04-20	11.470	11.470	11.220	11.220	7.885	1,510
2023-04-19	11.350	11.450	11.350	11.450	8.047	1,062
2023-04-18	11.220	11.340	11.220	11.340	7.969	612
2023-04-17	11.350	11.350	11.350	11.350	7.976	116
2023-04-14	11.300	11.350	11.300	11.350	7.976	459
2023-04-13	11.350	11.350	11.350	11.350	7.976	1,328
2023-04-12	11.310	11.350	11.300	11.350	7.976	2,466
2023-04-11	11.300	11.350	11.140	11.230	7.892	3,689
2023-04-10	11.250	11.380	11.250	11.270	7.920	1,173
2023-04-05	11.120	11.430	11.120	11.130	7.822	1,827
2023-04-04	11.380	11.390	11.150	11.150	7.836	1,715
2023-04-03	11.160	11.160	11.120	11.150	7.836	2,050
2023-03-31	11.210	11.210	11.140	11.140	7.829	713
2023-03-30	11.030	11.200	11.030	11.200	7.871	9,478
2023-03-29	11.580	11.580	11.480	11.490	8.005	800
2023-03-28	11.580	11.580	11.500	11.500	8.012	850
2023-03-27	11.420	11.570	11.420	11.530	8.033	2,694
2023-03-24	11.580	11.580	11.300	11.500	8.012	13,912
2023-03-23	11.590	11.590	11.500	11.520	8.026	1,453
2023-03-22	11.400	11.520	11.400	11.520	8.026	704
2023-03-21	11.510	11.550	11.390	11.540	8.040	2,571
2023-03-20	11.500	11.500	11.500	11.500	8.012	115
2023-03-17	11.500	11.520	11.350	11.520	8.026	3,121
2023-03-16	11.300	11.610	11.300	11.610	8.089	5,906
2023-03-15	11.450	11.450	11.300	11.340	7.901	1,321
2023-03-14	11.330	11.470	11.330	11.460	7.984	10,729

← NewerPage 14 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.