Income Financial Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	8.600	8.840	8.520	8.520	7.093	13,314
2024-12-17	8.630	8.630	8.570	8.570	7.134	19,900
2024-12-16	8.640	8.750	8.630	8.630	7.184	5,221
2024-12-13	8.630	8.720	8.630	8.640	7.193	1,801
2024-12-12	8.740	8.740	8.700	8.740	7.276	2,301
2024-12-11	8.710	8.710	8.710	8.710	7.251	1,014
2024-12-10	8.640	8.920	8.640	8.860	7.376	1,670
2024-12-09	8.870	8.930	8.630	8.930	7.434	3,100
2024-12-06	8.800	8.860	8.660	8.660	7.209	2,200
2024-12-04	8.800	8.850	8.750	8.750	7.284	1,100
2024-12-03	8.870	8.870	8.740	8.850	7.367	5,476
2024-12-02	8.990	8.990	8.850	8.980	7.476	620
2024-11-29	8.850	8.990	8.850	8.990	7.484	1,450
2024-11-28	8.860	8.860	8.850	8.850	7.310	800
2024-11-27	9.000	9.000	8.950	8.950	7.393	1,000
2024-11-26	8.690	9.000	8.690	9.000	7.434	4,700
2024-11-25	8.830	8.880	8.780	8.780	7.252	4,515
2024-11-22	8.600	8.800	8.500	8.800	7.269	7,168
2024-11-21	8.580	8.650	8.570	8.640	7.137	2,246
2024-11-20	8.520	8.570	8.500	8.570	7.079	14,203
2024-11-19	8.600	8.650	8.560	8.650	7.145	2,544
2024-11-18	8.660	8.660	8.660	8.660	7.153	1,125
2024-11-15	8.550	8.680	8.550	8.650	7.145	9,718
2024-11-14	8.640	8.640	8.630	8.630	7.129	1,010
2024-11-13	8.670	8.670	8.640	8.650	7.145	903
2024-11-12	8.670	8.670	8.410	8.600	7.104	1,580
2024-11-11	8.680	8.680	8.670	8.670	7.162	4,758
2024-11-07	8.540	8.610	8.500	8.550	7.062	3,996
2024-11-06	8.350	8.490	8.230	8.490	7.013	3,193
2024-11-05	8.350	8.350	8.350	8.350	6.897	2,030
2024-11-04	8.380	8.380	8.230	8.230	6.798	260
2024-10-31	8.330	8.340	8.330	8.340	6.889	1,300
2024-10-30	8.340	8.400	8.300	8.300	6.801	3,463
2024-10-29	8.300	8.340	8.300	8.340	6.834	2,222
2024-10-28	8.300	8.360	8.300	8.350	6.842	1,145
2024-10-25	8.360	8.360	8.350	8.350	6.842	1,700
2024-10-24	8.330	8.490	8.330	8.350	6.842	1,805
2024-10-23	8.380	8.500	8.380	8.500	6.965	2,100
2024-10-22	8.140	8.500	8.140	8.440	6.916	5,220
2024-10-21	8.060	8.140	8.060	8.140	6.670	457
2024-10-18	8.190	8.230	8.100	8.120	6.654	5,500
2024-10-17	8.130	8.150	8.060	8.150	6.678	6,129
2024-10-16	8.020	8.130	8.020	8.040	6.588	3,260
2024-10-15	8.130	8.130	8.050	8.050	6.596	3,178
2024-10-11	8.150	8.150	8.130	8.130	6.662	2,328
2024-10-10	8.060	8.170	7.900	7.900	6.473	3,200
2024-10-09	8.160	8.170	8.050	8.170	6.695	4,460
2024-10-08	8.180	8.180	8.170	8.170	6.695	4,950
2024-10-07	8.070	8.100	8.000	8.000	6.555	1,508
2024-10-04	7.950	8.100	7.880	7.950	6.514	3,313
2024-10-03	7.880	7.950	7.880	7.950	6.514	2,100
2024-10-02	7.840	7.980	7.840	7.840	6.424	1,097
2024-10-01	7.810	7.990	7.770	7.990	6.547	2,000
2024-09-30	8.000	8.000	7.900	7.950	6.514	2,205
2024-09-27	8.030	8.030	7.950	7.950	6.514	1,315
2024-09-26	8.000	8.000	7.950	7.950	6.461	7,224
2024-09-25	7.900	8.000	7.900	8.000	6.502	900
2024-09-24	7.900	7.950	7.900	7.950	6.461	5,132
2024-09-23	7.980	8.000	7.870	7.900	6.421	2,550
2024-09-20	7.800	7.800	7.800	7.800	6.339	200

← NewerPage 8 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.