Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	11.800	11.800	11.530	11.650	7.917	1,893
2022-12-09	11.880	11.880	11.530	11.830	8.039	702
2022-12-08	11.540	11.660	11.530	11.530	7.835	2,352
2022-12-07	11.890	11.890	11.740	11.740	7.978	1,024
2022-12-06	11.520	11.530	11.520	11.530	7.835	466
2022-12-05	11.530	11.800	11.530	11.530	7.835	3,023
2022-12-02	11.550	11.800	11.530	11.800	8.019	4,109
2022-12-01	11.990	11.990	11.800	11.800	8.019	1,214
2022-11-30	11.600	11.600	11.540	11.600	7.883	3,329
2022-11-29	11.510	11.560	11.510	11.550	7.849	4,075
2022-11-28	11.900	11.900	11.750	11.750	7.920	1,905
2022-11-25	11.800	11.800	11.800	11.800	7.954	600
2022-11-24	11.600	11.660	11.570	11.650	7.853	3,195
2022-11-23	11.600	11.600	11.600	11.600	7.819	1,483
2022-11-22	11.590	11.600	11.590	11.600	7.819	603
2022-11-21	11.470	11.550	11.450	11.550	7.785	3,786
2022-11-18	11.400	11.510	11.400	11.500	7.752	3,911
2022-11-17	11.400	11.410	11.400	11.400	7.684	631
2022-11-16	11.580	11.580	11.450	11.580	7.806	2,245
2022-11-15	11.510	11.510	11.500	11.500	7.752	732
2022-11-14	11.580	11.580	11.450	11.450	7.718	537
2022-11-11	11.540	11.540	11.400	11.450	7.718	1,013
2022-11-10	11.550	11.650	11.550	11.600	7.819	22,438
2022-11-09	11.160	11.590	11.160	11.590	7.812	1,075
2022-11-08	11.550	11.570	11.500	11.560	7.792	5,118
2022-11-07	11.500	11.500	11.500	11.500	7.752	803
2022-11-04	11.580	11.590	11.500	11.590	7.812	3,800
2022-11-03	11.400	11.590	11.400	11.590	7.812	1,080
2022-11-02	11.200	11.590	11.200	11.400	7.684	1,301
2022-11-01	11.200	11.250	11.200	11.220	7.563	1,992
2022-10-31	11.590	11.590	11.140	11.140	7.509	3,071
2022-10-28	11.550	11.590	11.300	11.540	7.779	1,811
2022-10-27	11.350	11.360	11.250	11.300	7.554	2,565
2022-10-26	11.320	11.320	11.300	11.300	7.554	895
2022-10-25	11.220	11.640	11.220	11.640	7.782	2,201
2022-10-24	11.600	11.600	11.210	11.250	7.521	7,103
2022-10-21	11.420	11.600	11.420	11.600	7.755	959
2022-10-20	11.470	11.470	11.470	11.470	7.668	2,000
2022-10-19	11.460	11.500	11.460	11.470	7.668	5,271
2022-10-18	11.500	11.500	11.310	11.310	7.561	1,118
2022-10-17	11.580	11.580	11.250	11.250	7.521	4,214
2022-10-14	11.230	11.390	11.230	11.390	7.614	4,300
2022-10-13	11.150	11.230	11.150	11.230	7.507	3,128
2022-10-12	11.140	11.180	11.140	11.180	7.474	2,240
2022-10-11	11.160	11.250	11.160	11.250	7.521	3,056
2022-10-07	11.550	11.750	11.550	11.550	7.721	2,208
2022-10-06	11.520	11.520	11.400	11.400	7.621	416
2022-10-05	11.510	11.560	11.400	11.400	7.621	2,312
2022-10-04	11.400	11.480	11.300	11.480	7.675	2,118
2022-10-03	10.960	11.450	10.960	11.450	7.655	3,123
2022-09-30	11.140	11.150	11.020	11.020	7.367	1,829
2022-09-29	11.480	11.480	10.940	10.960	7.327	2,130
2022-09-28	11.150	11.150	11.150	11.150	7.454	407
2022-09-27	11.970	11.970	11.100	11.100	7.352	1,126
2022-09-26	11.500	11.500	11.250	11.250	7.452	2,776
2022-09-23	11.810	11.810	11.500	11.500	7.617	6,573
2022-09-22	12.000	12.010	12.000	12.000	7.948	2,752
2022-09-21	12.230	12.230	12.000	12.010	7.955	2,208
2022-09-20	11.820	11.820	11.820	11.820	7.829	162
2022-09-19	12.240	12.240	12.000	12.000	7.948	503

← NewerPage 16 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.