Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	11.700	11.800	11.700	11.800	7.816	2,527
2022-09-15	12.160	12.160	11.720	11.720	7.763	5,371
2022-09-14	12.050	12.400	12.050	12.110	8.021	1,140
2022-09-13	12.380	12.390	12.050	12.100	8.015	1,224
2022-09-12	12.300	12.300	12.200	12.200	8.081	3,514
2022-09-09	12.250	12.300	12.240	12.300	8.147	2,357
2022-09-07	11.490	12.000	11.490	12.000	7.948	6,366
2022-09-06	11.600	11.600	11.600	11.600	7.683	454
2022-09-02	11.670	11.700	11.610	11.700	7.750	1,163
2022-09-01	11.960	11.960	11.400	11.500	7.617	13,637
2022-08-30	12.410	12.410	12.000	12.080	8.001	2,978
2022-08-29	12.680	12.680	12.400	12.400	8.147	1,426
2022-08-26	12.840	12.900	12.310	12.310	8.088	3,316
2022-08-25	12.820	12.930	12.300	12.330	8.101	8,815
2022-08-24	12.610	12.610	12.500	12.600	8.278	2,569
2022-08-23	12.490	12.490	12.400	12.400	8.147	755
2022-08-22	12.740	12.740	12.490	12.490	8.206	1,372
2022-08-19	12.040	12.510	12.040	12.500	8.213	2,385
2022-08-18	12.290	12.500	12.290	12.470	8.193	4,524
2022-08-17	12.290	12.290	12.290	12.290	8.075	367
2022-08-16	12.180	12.290	12.030	12.290	8.075	5,571
2022-08-15	12.060	12.060	12.000	12.050	7.917	3,443
2022-08-12	12.170	12.240	12.170	12.230	8.035	1,541
2022-08-11	12.230	12.230	12.170	12.170	7.996	4,935
2022-08-10	12.000	12.220	11.900	11.950	7.851	10,650
2022-08-09	11.620	12.150	11.620	12.000	7.884	833
2022-08-08	11.730	12.130	11.730	11.990	7.878	1,661
2022-08-05	11.460	11.980	11.460	11.980	7.871	1,442
2022-08-04	11.900	11.900	11.800	11.800	7.753	1,121
2022-08-03	11.870	11.950	11.750	11.800	7.753	12,174
2022-08-02	11.870	11.960	11.870	11.900	7.818	9,853
2022-07-29	11.950	11.950	11.930	11.950	7.851	15,372
2022-07-28	12.160	12.200	11.910	11.950	7.851	6,531
2022-07-27	12.330	12.330	11.870	11.890	7.740	28,324
2022-07-26	13.000	13.000	11.860	11.900	7.747	74,249
2022-07-25	13.240	13.240	13.130	13.160	8.567	1,028
2022-07-22	13.040	13.220	12.980	13.220	8.606	3,050
2022-07-21	13.400	13.800	12.420	12.440	8.098	21,633
2022-07-20	13.050	13.050	13.050	13.050	8.495	240
2022-07-19	13.490	13.490	13.410	13.470	8.769	2,341
2022-07-18	12.940	13.570	12.660	12.660	8.241	6,137
2022-07-15	12.740	12.750	12.300	12.750	8.300	3,807
2022-07-14	12.200	12.200	12.050	12.180	7.929	5,849
2022-07-13	12.150	12.150	12.150	12.150	7.909	390
2022-07-11	12.600	12.650	12.250	12.400	8.072	6,168
2022-07-08	12.550	12.550	12.190	12.250	7.974	1,107
2022-07-07	12.490	12.490	12.100	12.130	7.896	1,990
2022-07-06	12.470	12.470	12.000	12.000	7.812	397
2022-07-05	12.410	12.420	11.880	11.990	7.805	13,566
2022-07-04	12.650	12.790	12.280	12.440	8.098	4,883
2022-06-30	12.760	12.760	12.480	12.650	8.235	2,229
2022-06-29	13.380	13.440	12.760	12.990	8.456	2,829
2022-06-28	13.550	13.690	13.550	13.690	8.835	2,443
2022-06-27	13.800	13.800	13.510	13.510	8.719	1,800
2022-06-24	13.380	13.940	13.380	13.940	8.996	6,927
2022-06-23	13.980	14.100	13.000	13.000	8.390	11,250
2022-06-21	13.500	13.990	13.360	13.550	8.745	7,813
2022-06-20	14.060	14.060	13.430	13.430	8.667	2,798
2022-06-17	14.020	14.020	13.360	13.360	8.622	3,643
2022-06-16	13.700	13.870	13.700	13.870	8.951	1,050

← NewerPage 17 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.