Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	8.100	8.100	8.070	8.070	6.891	3,545
2025-03-18	8.230	8.230	8.060	8.060	6.882	2,405
2025-03-17	8.220	8.220	8.100	8.100	6.916	850
2025-03-14	8.020	8.100	8.020	8.100	6.916	2,377
2025-03-13	8.180	8.240	8.070	8.070	6.891	3,625
2025-03-12	8.050	8.060	8.010	8.010	6.839	1,287
2025-03-11	8.200	8.250	8.010	8.100	6.916	3,952
2025-03-10	8.790	8.790	8.200	8.200	7.002	2,891
2025-03-07	8.260	8.410	8.260	8.400	7.172	2,700
2025-03-06	8.250	8.250	8.250	8.250	7.044	1,228
2025-03-05	8.600	8.600	8.600	8.600	7.343	280
2025-03-04	8.010	8.260	8.000	8.260	7.053	2,193
2025-03-03	8.620	8.740	8.500	8.500	7.258	2,400
2025-02-28	8.730	8.740	8.730	8.740	7.463	2,664
2025-02-27	8.610	8.800	8.610	8.680	7.348	1,150
2025-02-26	8.700	8.700	8.700	8.700	7.365	225
2025-02-25	8.760	8.760	8.750	8.750	7.408	1,555
2025-02-24	8.750	8.880	8.750	8.750	7.408	700
2025-02-21	8.800	8.810	8.750	8.770	7.424	3,806
2025-02-20	8.940	8.940	8.750	8.750	7.408	6,000
2025-02-19	8.900	8.940	8.900	8.900	7.535	7,050
2025-02-18	8.780	8.900	8.780	8.900	7.535	1,668
2025-02-14	8.910	8.910	8.900	8.900	7.535	200
2025-02-13	8.890	8.990	8.890	8.990	7.611	700
2025-02-12	9.000	9.000	8.760	8.940	7.568	1,800
2025-02-11	8.980	8.980	8.840	8.950	7.577	320
2025-02-10	8.700	8.760	8.700	8.750	7.408	2,975
2025-02-07	8.880	8.990	8.880	8.990	7.611	600
2025-02-06	8.840	8.850	8.710	8.840	7.484	4,500
2025-02-05	8.700	8.850	8.690	8.850	7.492	3,330
2025-02-04	8.660	8.870	8.660	8.700	7.365	2,057
2025-02-03	7.610	8.670	7.610	8.520	7.213	6,862
2025-01-31	8.750	8.760	8.750	8.760	7.416	1,326
2025-01-30	8.890	8.890	8.890	8.890	7.465	540
2025-01-29	8.990	8.990	8.840	8.980	7.541	1,911
2025-01-28	8.890	8.970	8.880	8.970	7.532	307
2025-01-27	8.960	8.960	8.860	8.890	7.465	1,680
2025-01-24	8.910	8.910	8.910	8.910	7.482	110
2025-01-23	8.830	8.910	8.830	8.910	7.482	734
2025-01-22	8.860	8.860	8.860	8.860	7.440	900
2025-01-21	8.980	8.990	8.980	8.990	7.549	500
2025-01-20	8.870	8.870	8.790	8.800	7.390	2,980
2025-01-17	8.850	8.880	8.850	8.880	7.457	1,611
2025-01-16	8.750	8.820	8.750	8.820	7.406	11,401
2025-01-15	8.640	8.750	8.640	8.750	7.348	16,660
2025-01-14	8.480	8.480	8.480	8.480	7.121	400
2025-01-13	8.400	8.400	8.400	8.400	7.054	123
2025-01-10	8.730	8.730	8.410	8.600	7.222	8,510
2025-01-09	8.730	8.730	8.650	8.700	7.306	1,294
2025-01-08	8.610	8.610	8.530	8.530	7.163	2,725
2025-01-07	8.740	8.750	8.650	8.650	7.264	1,200
2025-01-06	8.640	8.780	8.640	8.650	7.264	4,215
2025-01-03	8.600	8.610	8.600	8.610	7.230	1,305
2025-01-02	8.520	8.600	8.520	8.590	7.213	1,112
2024-12-31	8.590	8.690	8.590	8.640	7.255	2,445
2024-12-30	8.600	8.690	8.570	8.600	7.159	4,303
2024-12-27	8.570	8.570	8.570	8.570	7.134	600
2024-12-23	8.560	8.570	8.560	8.560	7.126	2,300
2024-12-20	8.550	8.550	8.550	8.550	7.118	692
2024-12-19	8.260	8.500	8.260	8.500	7.076	9,499

← NewerPage 7 of 20 · 1,185 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.