Income Financial Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 13.750 | 14.020 | 13.310 | 13.900 | 8.970 | 8,909 |
| 2022-06-14 | 13.330 | 14.000 | 13.300 | 13.400 | 8.648 | 4,117 |
| 2022-06-13 | 14.220 | 14.220 | 13.220 | 14.100 | 9.100 | 3,436 |
| 2022-06-10 | 14.280 | 14.300 | 13.810 | 14.100 | 9.100 | 3,393 |
| 2022-06-09 | 14.000 | 14.000 | 13.760 | 13.760 | 8.880 | 616 |
| 2022-06-08 | 14.480 | 14.480 | 13.650 | 13.660 | 8.816 | 15,812 |
| 2022-06-07 | 14.390 | 14.480 | 14.300 | 14.470 | 9.338 | 4,449 |
| 2022-06-06 | 14.470 | 14.470 | 14.000 | 14.000 | 9.035 | 949 |
| 2022-06-03 | 14.450 | 14.450 | 14.100 | 14.100 | 9.100 | 2,644 |
| 2022-06-02 | 14.200 | 14.470 | 14.200 | 14.470 | 9.338 | 8,873 |
| 2022-06-01 | 14.380 | 14.380 | 13.910 | 14.100 | 9.100 | 926 |
| 2022-05-31 | 14.110 | 14.390 | 14.110 | 14.390 | 9.287 | 1,992 |
| 2022-05-30 | 14.490 | 14.490 | 14.400 | 14.400 | 9.293 | 2,224 |
| 2022-05-27 | 13.910 | 14.440 | 13.910 | 14.440 | 9.244 | 4,230 |
| 2022-05-26 | 13.800 | 13.850 | 13.720 | 13.720 | 8.783 | 5,706 |
| 2022-05-25 | 13.400 | 13.400 | 13.400 | 13.400 | 8.578 | 203 |
| 2022-05-24 | 14.000 | 14.000 | 13.150 | 13.500 | 8.642 | 1,500 |
| 2022-05-20 | 13.500 | 14.090 | 13.250 | 13.250 | 8.482 | 5,060 |
| 2022-05-19 | 13.830 | 13.830 | 13.490 | 13.490 | 8.636 | 2,185 |
| 2022-05-18 | 13.330 | 13.500 | 13.310 | 13.310 | 8.520 | 1,669 |
| 2022-05-17 | 13.090 | 13.310 | 13.090 | 13.310 | 8.520 | 939 |
| 2022-05-16 | 13.200 | 13.410 | 13.200 | 13.380 | 8.565 | 2,168 |
| 2022-05-13 | 13.280 | 13.290 | 13.000 | 13.000 | 8.322 | 899 |
| 2022-05-12 | 13.290 | 13.290 | 12.950 | 12.990 | 8.315 | 2,153 |
| 2022-05-11 | 13.000 | 13.280 | 12.980 | 13.260 | 8.488 | 1,121 |
| 2022-05-10 | 12.500 | 13.000 | 12.500 | 12.980 | 8.309 | 7,804 |
| 2022-05-09 | 13.310 | 13.310 | 12.950 | 12.950 | 8.290 | 5,074 |
| 2022-05-05 | 13.660 | 13.660 | 13.220 | 13.220 | 8.463 | 3,844 |
| 2022-05-04 | 13.760 | 13.760 | 13.390 | 13.670 | 8.751 | 5,645 |
| 2022-05-03 | 13.730 | 13.990 | 13.730 | 13.750 | 8.802 | 6,616 |
| 2022-05-02 | 13.740 | 13.740 | 12.900 | 13.600 | 8.706 | 5,660 |
| 2022-04-29 | 14.100 | 14.100 | 13.750 | 13.750 | 8.802 | 1,357 |
| 2022-04-28 | 14.270 | 14.270 | 14.000 | 14.100 | 9.026 | 5,858 |
| 2022-04-27 | 13.750 | 13.800 | 13.700 | 13.700 | 8.694 | 4,984 |
| 2022-04-26 | 14.390 | 14.460 | 13.500 | 13.750 | 8.725 | 32,063 |
| 2022-04-25 | 14.290 | 14.500 | 14.180 | 14.230 | 9.030 | 7,378 |
| 2022-04-22 | 14.450 | 14.500 | 14.270 | 14.500 | 9.201 | 12,792 |
| 2022-04-21 | 14.430 | 14.440 | 14.350 | 14.350 | 9.106 | 1,819 |
| 2022-04-20 | 14.410 | 14.410 | 14.320 | 14.400 | 9.138 | 2,539 |
| 2022-04-19 | 14.410 | 14.420 | 14.410 | 14.410 | 9.144 | 1,894 |
| 2022-04-18 | 14.270 | 14.450 | 14.230 | 14.230 | 9.030 | 9,907 |
| 2022-04-14 | 14.450 | 14.450 | 14.390 | 14.400 | 9.138 | 3,641 |
| 2022-04-13 | 14.450 | 14.450 | 14.200 | 14.430 | 9.157 | 2,701 |
| 2022-04-12 | 14.450 | 14.450 | 14.300 | 14.300 | 9.074 | 10,370 |
| 2022-04-11 | 14.370 | 14.400 | 14.250 | 14.390 | 9.131 | 6,804 |
| 2022-04-08 | 14.200 | 14.370 | 14.200 | 14.370 | 9.119 | 2,047 |
| 2022-04-07 | 14.260 | 14.380 | 14.200 | 14.300 | 9.074 | 6,272 |
| 2022-04-06 | 14.380 | 14.380 | 14.160 | 14.250 | 9.043 | 8,742 |
| 2022-04-05 | 14.310 | 14.310 | 14.150 | 14.150 | 8.979 | 4,243 |
| 2022-04-04 | 14.330 | 14.330 | 14.190 | 14.300 | 9.074 | 8,066 |
| 2022-04-01 | 14.280 | 14.340 | 14.120 | 14.340 | 9.100 | 2,947 |
| 2022-03-31 | 14.330 | 14.340 | 14.150 | 14.340 | 9.100 | 1,949 |
| 2022-03-30 | 14.350 | 14.350 | 14.250 | 14.250 | 9.043 | 1,158 |
| 2022-03-29 | 14.370 | 14.370 | 14.300 | 14.300 | 8.999 | 1,488 |
| 2022-03-28 | 14.390 | 14.390 | 14.150 | 14.200 | 8.936 | 8,590 |
| 2022-03-25 | 14.200 | 14.260 | 13.890 | 14.240 | 8.961 | 34,102 |
| 2022-03-24 | 14.100 | 14.100 | 14.100 | 14.100 | 8.873 | 609 |
| 2022-03-23 | 14.340 | 14.340 | 13.950 | 13.950 | 8.779 | 12,468 |
| 2022-03-22 | 14.330 | 14.400 | 14.250 | 14.310 | 9.005 | 4,534 |
| 2022-03-21 | 14.230 | 14.330 | 14.100 | 14.200 | 8.936 | 11,652 |
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.