Income Financial Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 9.280 | 9.290 | 9.190 | 9.280 | 8.539 | 2,909 |
| 2025-12-23 | 9.130 | 9.250 | 9.130 | 9.220 | 8.484 | 14,700 |
| 2025-12-22 | 9.210 | 9.220 | 9.060 | 9.150 | 8.419 | 8,226 |
| 2025-12-19 | 9.130 | 9.130 | 9.130 | 9.130 | 8.401 | 300 |
| 2025-12-18 | 9.210 | 9.220 | 9.100 | 9.100 | 8.373 | 1,350 |
| 2025-12-17 | 9.200 | 9.200 | 9.200 | 9.200 | 8.465 | 1,200 |
| 2025-12-16 | 9.280 | 9.280 | 9.280 | 9.280 | 8.539 | 563 |
| 2025-12-15 | 9.190 | 9.290 | 9.190 | 9.290 | 8.548 | 6,011 |
| 2025-12-12 | 9.210 | 9.250 | 9.180 | 9.190 | 8.456 | 2,471 |
| 2025-12-11 | 9.100 | 9.200 | 9.080 | 9.190 | 8.456 | 11,220 |
| 2025-12-10 | 9.230 | 9.230 | 9.220 | 9.230 | 8.493 | 1,652 |
| 2025-12-09 | 9.230 | 9.230 | 9.220 | 9.230 | 8.493 | 1,634 |
| 2025-12-08 | 9.230 | 9.230 | 9.230 | 9.230 | 8.493 | 410 |
| 2025-12-05 | 9.230 | 9.230 | 9.180 | 9.230 | 8.493 | 2,100 |
| 2025-12-04 | 9.130 | 9.280 | 9.130 | 9.280 | 8.539 | 2,936 |
| 2025-12-03 | 9.100 | 9.310 | 9.100 | 9.310 | 8.567 | 2,090 |
| 2025-12-02 | 9.170 | 9.300 | 9.170 | 9.290 | 8.548 | 1,320 |
| 2025-12-01 | 9.040 | 9.250 | 9.040 | 9.060 | 8.337 | 2,526 |
| 2025-11-28 | 9.300 | 9.310 | 9.290 | 9.290 | 8.548 | 1,275 |
| 2025-11-26 | 9.360 | 9.360 | 9.340 | 9.350 | 8.534 | 1,022 |
| 2025-11-25 | 9.360 | 9.360 | 9.360 | 9.360 | 8.543 | 500 |
| 2025-11-24 | 9.400 | 9.400 | 9.260 | 9.260 | 8.452 | 2,239 |
| 2025-11-21 | 9.020 | 9.410 | 9.020 | 9.410 | 8.589 | 5,683 |
| 2025-11-20 | 9.190 | 9.190 | 9.020 | 9.020 | 8.233 | 400 |
| 2025-11-19 | 9.190 | 9.190 | 9.190 | 9.190 | 8.388 | 249 |
| 2025-11-18 | 9.030 | 9.030 | 9.020 | 9.020 | 8.233 | 808 |
| 2025-11-14 | 9.070 | 9.410 | 9.050 | 9.410 | 8.589 | 3,072 |
| 2025-11-12 | 9.200 | 9.200 | 9.070 | 9.100 | 8.306 | 1,086 |
| 2025-11-11 | 9.100 | 9.220 | 9.030 | 9.170 | 8.370 | 1,549 |
| 2025-11-10 | 9.130 | 9.210 | 9.120 | 9.120 | 8.324 | 2,019 |
| 2025-11-07 | 9.290 | 9.290 | 9.290 | 9.290 | 8.480 | 1,044 |
| 2025-11-06 | 9.290 | 9.400 | 9.000 | 9.010 | 8.224 | 5,212 |
| 2025-11-05 | 8.910 | 9.410 | 8.900 | 9.410 | 8.589 | 9,716 |
| 2025-11-04 | 8.910 | 9.130 | 8.910 | 9.130 | 8.333 | 1,000 |
| 2025-11-03 | 8.940 | 8.940 | 8.940 | 8.940 | 8.160 | 200 |
| 2025-10-31 | 8.870 | 9.000 | 8.870 | 9.000 | 8.215 | 900 |
| 2025-10-29 | 8.950 | 9.190 | 8.950 | 8.950 | 8.101 | 2,911 |
| 2025-10-28 | 9.040 | 9.050 | 8.970 | 9.050 | 8.191 | 2,289 |
| 2025-10-27 | 8.900 | 9.030 | 8.900 | 9.030 | 8.173 | 2,000 |
| 2025-10-24 | 8.770 | 8.900 | 8.770 | 8.900 | 8.055 | 4,463 |
| 2025-10-23 | 8.760 | 8.760 | 8.760 | 8.760 | 7.929 | 130 |
| 2025-10-22 | 8.890 | 8.890 | 8.890 | 8.890 | 8.046 | 425 |
| 2025-10-21 | 8.540 | 8.550 | 8.520 | 8.540 | 7.730 | 5,900 |
| 2025-10-20 | 8.970 | 8.970 | 8.970 | 8.970 | 8.119 | 606 |
← NewerPage 4 of 4 · 224 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.