Income Financial Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 14.230 | 14.330 | 14.100 | 14.200 | 8.936 | 11,652 |
| 2022-03-18 | 14.300 | 14.300 | 14.050 | 14.050 | 8.842 | 20,612 |
| 2022-03-17 | 14.360 | 14.400 | 14.350 | 14.400 | 9.062 | 2,645 |
| 2022-03-16 | 14.280 | 14.280 | 14.280 | 14.280 | 8.986 | 326 |
| 2022-03-15 | 14.280 | 14.280 | 14.150 | 14.160 | 8.911 | 1,911 |
| 2022-03-14 | 14.270 | 14.270 | 14.010 | 14.010 | 8.817 | 9,335 |
| 2022-03-11 | 14.100 | 14.100 | 13.850 | 14.050 | 8.842 | 7,242 |
| 2022-03-10 | 14.000 | 14.150 | 14.000 | 14.140 | 8.898 | 3,723 |
| 2022-03-09 | 14.000 | 14.000 | 14.000 | 14.000 | 8.810 | 101 |
| 2022-03-08 | 13.760 | 13.760 | 13.630 | 13.720 | 8.634 | 1,504 |
| 2022-03-07 | 14.480 | 14.480 | 13.600 | 13.600 | 8.559 | 11,216 |
| 2022-03-04 | 14.530 | 14.530 | 14.050 | 14.150 | 8.905 | 7,600 |
| 2022-03-03 | 14.520 | 14.520 | 14.480 | 14.500 | 9.125 | 776 |
| 2022-03-02 | 14.540 | 14.540 | 14.110 | 14.110 | 8.880 | 2,591 |
| 2022-03-01 | 14.500 | 14.500 | 14.150 | 14.150 | 8.905 | 4,837 |
| 2022-02-28 | 14.540 | 14.540 | 14.450 | 14.460 | 9.100 | 842 |
| 2022-02-25 | 14.190 | 14.420 | 14.190 | 14.420 | 9.075 | 2,042 |
| 2022-02-24 | 14.550 | 14.550 | 14.040 | 14.040 | 8.762 | 15,615 |
| 2022-02-23 | 14.880 | 14.880 | 14.550 | 14.850 | 9.267 | 3,356 |
| 2022-02-22 | 14.860 | 14.860 | 14.850 | 14.850 | 9.267 | 1,897 |
| 2022-02-18 | 14.800 | 14.800 | 14.600 | 14.600 | 9.111 | 1,953 |
| 2022-02-17 | 14.870 | 14.870 | 14.200 | 14.450 | 9.018 | 9,193 |
| 2022-02-16 | 14.900 | 14.900 | 14.580 | 14.630 | 9.130 | 9,704 |
| 2022-02-15 | 14.840 | 15.000 | 14.720 | 14.900 | 9.299 | 2,801 |
| 2022-02-14 | 15.000 | 15.000 | 14.640 | 14.770 | 9.218 | 5,649 |
| 2022-02-11 | 14.720 | 15.200 | 14.280 | 14.660 | 9.149 | 6,996 |
| 2022-02-10 | 14.590 | 15.060 | 14.500 | 15.030 | 9.380 | 19,054 |
| 2022-02-09 | 14.480 | 14.600 | 14.480 | 14.600 | 9.111 | 3,197 |
| 2022-02-08 | 14.180 | 14.450 | 14.180 | 14.430 | 9.005 | 1,309 |
| 2022-02-07 | 14.470 | 14.480 | 14.230 | 14.460 | 9.024 | 8,118 |
| 2022-02-04 | 13.990 | 13.990 | 13.740 | 13.750 | 8.581 | 8,417 |
| 2022-02-03 | 14.200 | 14.710 | 13.610 | 13.750 | 8.581 | 14,332 |
| 2022-02-02 | 14.120 | 14.650 | 14.120 | 14.200 | 8.862 | 4,177 |
| 2022-02-01 | 14.380 | 14.600 | 14.150 | 14.200 | 8.862 | 5,519 |
| 2022-01-31 | 14.100 | 14.390 | 14.100 | 14.300 | 8.924 | 2,481 |
| 2022-01-28 | 14.290 | 14.300 | 13.650 | 13.990 | 8.731 | 5,420 |
| 2022-01-27 | 13.820 | 14.300 | 13.820 | 14.000 | 8.659 | 11,966 |
| 2022-01-26 | 14.340 | 14.410 | 13.730 | 13.900 | 8.597 | 24,339 |
| 2022-01-25 | 14.020 | 14.300 | 14.000 | 14.300 | 8.844 | 3,374 |
| 2022-01-24 | 14.500 | 14.500 | 13.140 | 14.500 | 8.968 | 11,308 |
| 2022-01-21 | 15.220 | 15.220 | 14.050 | 14.500 | 8.968 | 22,498 |
| 2022-01-20 | 15.880 | 15.880 | 14.630 | 14.980 | 9.265 | 13,232 |
| 2022-01-19 | 15.750 | 15.880 | 15.400 | 15.400 | 9.525 | 6,891 |
| 2022-01-18 | 15.680 | 15.690 | 15.550 | 15.550 | 9.617 | 5,565 |
| 2022-01-17 | 15.620 | 15.690 | 15.620 | 15.690 | 9.704 | 3,301 |
| 2022-01-14 | 15.680 | 15.700 | 15.500 | 15.650 | 9.679 | 2,450 |
| 2022-01-13 | 15.600 | 15.700 | 15.520 | 15.660 | 9.685 | 5,523 |
| 2022-01-12 | 15.550 | 15.600 | 15.550 | 15.600 | 9.648 | 895 |
| 2022-01-11 | 15.590 | 15.590 | 15.550 | 15.550 | 9.617 | 2,493 |
| 2022-01-10 | 15.350 | 15.580 | 15.350 | 15.530 | 9.605 | 3,988 |
| 2022-01-07 | 15.480 | 15.480 | 14.910 | 15.350 | 9.494 | 1,726 |
| 2022-01-06 | 15.560 | 15.560 | 15.470 | 15.470 | 9.568 | 362 |
| 2022-01-05 | 15.300 | 15.500 | 15.300 | 15.500 | 9.586 | 2,857 |
| 2022-01-04 | 15.030 | 15.100 | 14.750 | 15.100 | 9.339 | 1,943 |
| 2021-12-31 | 15.070 | 15.070 | 15.070 | 15.070 | 9.320 | 1,322 |
| 2021-12-30 | 15.050 | 15.050 | 15.000 | 15.050 | 9.308 | 3,224 |
| 2021-12-29 | 15.300 | 15.300 | 14.700 | 15.100 | 9.260 | 4,980 |
| 2021-12-24 | 15.300 | 15.300 | 15.300 | 15.300 | 9.383 | 938 |
| 2021-12-23 | 15.260 | 15.450 | 15.260 | 15.300 | 9.383 | 2,474 |
| 2021-12-22 | 15.050 | 15.240 | 15.050 | 15.240 | 9.346 | 4,840 |
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.