Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	9.000	9.000	9.000	9.000	8.082	136
2025-09-22	9.190	9.190	9.100	9.100	8.171	1,016
2025-09-19	9.040	9.240	9.040	9.240	8.297	3,178
2025-09-18	8.910	9.010	8.910	9.010	8.090	6,682
2025-09-17	8.910	8.910	8.910	8.910	8.001	360
2025-09-16	8.830	8.890	8.820	8.850	7.947	24,666
2025-09-15	8.620	8.840	8.620	8.840	7.938	3,992
2025-09-12	8.930	8.930	8.930	8.930	8.019	100
2025-09-11	8.800	8.880	8.800	8.880	7.974	2,859
2025-09-10	8.750	8.840	8.750	8.840	7.938	1,089
2025-09-09	8.690	8.740	8.690	8.740	7.848	1,100
2025-09-05	8.520	8.680	8.520	8.550	7.677	6,540
2025-09-04	8.600	8.600	8.600	8.600	7.722	200
2025-09-02	8.710	8.710	8.520	8.520	7.650	500
2025-08-29	8.860	8.860	8.530	8.700	7.812	3,200
2025-08-28	8.730	8.880	8.510	8.510	7.576	7,230
2025-08-27	8.690	8.700	8.680	8.680	7.728	2,321
2025-08-26	8.520	8.690	8.520	8.690	7.737	310
2025-08-25	8.500	8.500	8.500	8.500	7.567	400
2025-08-22	8.730	8.730	8.730	8.730	7.772	197
2025-08-21	8.730	8.730	8.730	8.730	7.772	300
2025-08-20	8.700	8.700	8.700	8.700	7.745	140
2025-08-19	8.380	8.380	8.380	8.380	7.461	150
2025-08-18	8.550	8.700	8.440	8.440	7.514	416
2025-08-15	8.350	8.660	8.350	8.640	7.692	1,690
2025-08-14	8.400	8.400	8.330	8.330	7.416	1,001
2025-08-13	8.520	8.520	8.340	8.350	7.434	9,415
2025-08-12	8.530	8.530	8.530	8.530	7.594	200
2025-08-11	8.530	8.550	8.500	8.520	7.585	4,063
2025-08-08	8.770	8.770	8.480	8.500	7.567	784
2025-08-07	8.330	8.330	8.330	8.330	7.416	400
2025-08-05	8.450	8.450	8.310	8.320	7.407	1,160
2025-08-01	8.510	8.770	8.420	8.450	7.523	4,402
2025-07-31	8.750	8.750	8.650	8.680	7.728	6,000
2025-07-30	8.740	8.800	8.720	8.750	7.727	9,710
2025-07-29	8.710	8.740	8.710	8.740	7.718	2,730
2025-07-28	8.700	8.700	8.700	8.700	7.683	200
2025-07-25	8.580	8.730	8.580	8.730	7.709	4,854
2025-07-24	8.470	8.520	8.460	8.520	7.524	14,799
2025-07-23	8.500	8.550	8.500	8.540	7.541	1,200
2025-07-22	8.420	8.490	8.420	8.490	7.497	270
2025-07-21	8.440	8.440	8.440	8.440	7.453	625
2025-07-18	8.450	8.590	8.440	8.590	7.586	1,043
2025-07-17	8.600	8.600	8.600	8.600	7.594	1,503
2025-07-16	8.690	8.730	8.690	8.730	7.709	1,802
2025-07-15	8.450	8.600	8.450	8.600	7.594	3,006
2025-07-14	8.450	8.450	8.340	8.450	7.462	21,382
2025-07-11	8.420	8.550	8.350	8.550	7.550	1,563
2025-07-10	8.600	8.600	8.560	8.560	7.559	200
2025-07-09	8.360	8.360	8.360	8.360	7.383	3,000
2025-07-08	8.310	8.360	8.310	8.360	7.383	596
2025-07-07	8.400	8.400	8.400	8.400	7.418	344
2025-07-04	8.440	8.440	8.440	8.440	7.453	408
2025-07-03	8.500	8.530	8.500	8.520	7.524	3,260
2025-07-02	8.490	8.500	8.480	8.500	7.506	3,039
2025-06-30	8.400	8.460	8.400	8.460	7.471	898
2025-06-27	8.400	8.400	8.400	8.400	7.357	112
2025-06-26	8.490	8.510	8.490	8.500	7.445	13,300
2025-06-24	8.410	8.410	8.400	8.400	7.357	3,167
2025-06-23	8.510	8.510	8.420	8.490	7.436	1,801

← NewerPage 5 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.