Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	15.190	15.200	15.100	15.200	9.321	4,180
2021-12-20	15.200	15.200	14.960	15.000	9.199	3,021
2021-12-17	14.950	15.200	14.950	15.200	9.321	2,304
2021-12-16	15.000	15.000	14.940	14.950	9.168	2,221
2021-12-15	15.100	15.100	15.000	15.000	9.199	771
2021-12-14	15.560	15.560	15.000	15.000	9.199	12,034
2021-12-13	15.620	15.620	14.620	15.100	9.260	1,504
2021-12-10	15.750	15.750	14.710	15.010	9.205	5,475
2021-12-09	15.150	15.690	15.150	15.690	9.622	581
2021-12-08	14.890	15.490	14.890	15.490	9.499	2,193
2021-12-07	14.350	14.690	14.350	14.680	9.002	6,028
2021-12-06	14.340	14.340	14.300	14.300	8.769	926
2021-12-03	14.330	14.350	14.050	14.130	8.665	4,299
2021-12-02	13.120	14.230	13.100	13.850	8.493	7,610
2021-12-01	14.200	14.400	13.050	13.350	8.187	34,030
2021-11-30	15.310	15.310	14.400	14.400	8.831	10,450
2021-11-29	15.750	15.750	14.220	15.300	9.383	17,361
2021-11-26	16.200	16.200	15.720	15.730	9.564	8,252
2021-11-25	16.380	16.380	16.380	16.380	9.959	295
2021-11-24	15.700	16.490	15.700	16.100	9.789	7,170
2021-11-23	16.010	16.200	16.000	16.000	9.728	1,907
2021-11-22	15.960	16.200	15.910	16.010	9.734	5,786
2021-11-19	16.110	16.110	15.900	15.900	9.668	7,955
2021-11-18	16.200	16.400	16.200	16.200	9.850	5,316
2021-11-17	16.600	16.750	16.200	16.200	9.850	8,560
2021-11-16	16.480	16.600	16.240	16.450	10.002	3,925
2021-11-15	16.500	16.500	16.480	16.480	10.020	3,254
2021-11-12	16.450	16.500	16.230	16.230	9.868	4,788
2021-11-11	16.450	16.500	16.440	16.490	10.026	2,691
2021-11-10	16.340	16.500	16.340	16.450	10.002	742
2021-11-09	16.300	16.340	16.300	16.300	9.911	1,411
2021-11-08	16.300	16.300	16.170	16.260	9.886	1,886
2021-11-05	16.090	16.200	16.090	16.160	9.826	2,934
2021-11-04	16.320	16.320	16.160	16.290	9.905	1,994
2021-11-03	16.100	16.170	16.100	16.100	9.789	2,299
2021-11-02	15.980	15.980	15.890	15.940	9.692	2,016
2021-11-01	16.350	16.350	15.970	15.990	9.722	10,594
2021-10-29	16.420	16.420	16.350	16.350	9.941	660
2021-10-28	16.490	16.490	15.890	16.430	9.990	2,661
2021-10-27	16.510	16.510	15.610	16.390	9.884	7,344
2021-10-26	16.260	16.590	15.960	16.250	9.800	9,864
2021-10-25	16.500	16.500	16.270	16.270	9.812	8,467
2021-10-22	16.250	16.510	16.250	16.510	9.957	3,222
2021-10-21	16.770	16.770	16.200	16.250	9.800	9,014

← NewerPage 20 of 20 · 1,184 trading days

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.