Income Financial Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 7.890 | 7.890 | 7.880 | 7.880 | 6.404 | 700 |
| 2024-09-18 | 7.880 | 7.880 | 7.870 | 7.880 | 6.404 | 897 |
| 2024-09-17 | 7.750 | 7.770 | 7.750 | 7.770 | 6.315 | 2,170 |
| 2024-09-16 | 7.750 | 7.840 | 7.750 | 7.750 | 6.299 | 2,298 |
| 2024-09-13 | 7.750 | 7.840 | 7.680 | 7.800 | 6.339 | 7,768 |
| 2024-09-12 | 7.800 | 7.800 | 7.800 | 7.800 | 6.339 | 491 |
| 2024-09-11 | 7.900 | 7.900 | 7.710 | 7.710 | 6.266 | 788 |
| 2024-09-10 | 7.900 | 7.900 | 7.800 | 7.800 | 6.339 | 1,188 |
| 2024-09-09 | 7.850 | 7.850 | 7.850 | 7.850 | 6.380 | 725 |
| 2024-09-06 | 7.950 | 7.950 | 7.710 | 7.800 | 6.339 | 2,210 |
| 2024-09-05 | 7.970 | 7.970 | 7.900 | 7.940 | 6.453 | 2,051 |
| 2024-09-04 | 7.700 | 7.950 | 7.700 | 7.950 | 6.461 | 2,750 |
| 2024-09-03 | 7.900 | 7.900 | 7.710 | 7.720 | 6.274 | 1,209 |
| 2024-08-30 | 7.790 | 7.840 | 7.790 | 7.840 | 6.372 | 1,830 |
| 2024-08-29 | 7.780 | 7.840 | 7.780 | 7.840 | 6.316 | 1,857 |
| 2024-08-28 | 7.740 | 7.750 | 7.730 | 7.740 | 6.235 | 2,451 |
| 2024-08-27 | 7.780 | 7.780 | 7.710 | 7.740 | 6.235 | 2,223 |
| 2024-08-26 | 7.750 | 7.810 | 7.750 | 7.770 | 6.259 | 3,079 |
| 2024-08-23 | 7.770 | 7.820 | 7.770 | 7.780 | 6.267 | 2,700 |
| 2024-08-21 | 7.710 | 7.750 | 7.700 | 7.740 | 6.235 | 15,105 |
| 2024-08-19 | 7.900 | 7.900 | 7.690 | 7.690 | 6.195 | 12,800 |
| 2024-08-16 | 7.750 | 7.750 | 7.700 | 7.710 | 6.211 | 1,060 |
| 2024-08-15 | 7.770 | 7.900 | 7.750 | 7.900 | 6.364 | 1,844 |
| 2024-08-14 | 7.880 | 7.880 | 7.870 | 7.870 | 6.340 | 2,146 |
| 2024-08-13 | 7.730 | 7.750 | 7.730 | 7.750 | 6.243 | 403 |
| 2024-08-12 | 7.540 | 7.800 | 7.540 | 7.740 | 6.235 | 5,012 |
| 2024-08-09 | 7.750 | 7.990 | 7.600 | 7.940 | 6.396 | 4,686 |
| 2024-08-08 | 7.640 | 7.760 | 7.640 | 7.750 | 6.243 | 2,000 |
| 2024-08-07 | 7.900 | 7.900 | 7.520 | 7.520 | 6.058 | 8,110 |
| 2024-08-06 | 7.900 | 7.900 | 7.900 | 7.900 | 6.364 | 100 |
| 2024-08-02 | 7.630 | 7.630 | 7.630 | 7.630 | 6.146 | 641 |
| 2024-08-01 | 8.100 | 8.100 | 8.100 | 8.100 | 6.525 | 551 |
| 2024-07-31 | 8.280 | 8.280 | 8.100 | 8.100 | 6.525 | 2,680 |
| 2024-07-30 | 8.300 | 8.300 | 8.100 | 8.100 | 6.475 | 835 |
| 2024-07-29 | 8.360 | 8.360 | 8.260 | 8.260 | 6.603 | 5,658 |
| 2024-07-26 | 7.930 | 8.400 | 7.930 | 8.240 | 6.587 | 10,796 |
| 2024-07-25 | 7.850 | 8.000 | 7.770 | 7.770 | 6.211 | 7,325 |
| 2024-07-23 | 7.840 | 7.840 | 7.700 | 7.800 | 6.235 | 4,827 |
| 2024-07-22 | 7.780 | 7.840 | 7.770 | 7.840 | 6.267 | 1,430 |
| 2024-07-19 | 7.740 | 7.740 | 7.740 | 7.740 | 6.187 | 200 |
| 2024-07-18 | 7.650 | 7.650 | 7.650 | 7.650 | 6.116 | 1,800 |
| 2024-07-17 | 7.740 | 7.800 | 7.700 | 7.800 | 6.235 | 2,704 |
| 2024-07-16 | 7.750 | 7.800 | 7.620 | 7.800 | 6.235 | 2,476 |
| 2024-07-15 | 7.740 | 7.770 | 7.740 | 7.760 | 6.203 | 2,621 |
| 2024-07-12 | 7.590 | 7.750 | 7.590 | 7.750 | 6.195 | 8,752 |
| 2024-07-11 | 7.600 | 7.600 | 7.550 | 7.590 | 6.068 | 3,477 |
| 2024-07-10 | 7.450 | 7.600 | 7.450 | 7.600 | 6.076 | 4,378 |
| 2024-07-09 | 7.580 | 7.580 | 7.420 | 7.510 | 6.004 | 814 |
| 2024-07-05 | 7.590 | 7.590 | 7.590 | 7.590 | 6.068 | 1,000 |
| 2024-07-04 | 7.550 | 7.550 | 7.350 | 7.350 | 5.876 | 3,602 |
| 2024-07-03 | 7.530 | 7.530 | 7.530 | 7.530 | 6.020 | 1,000 |
| 2024-07-02 | 7.360 | 7.400 | 7.360 | 7.400 | 5.916 | 610 |
| 2024-06-28 | 7.490 | 7.490 | 7.360 | 7.400 | 5.916 | 1,500 |
| 2024-06-27 | 7.490 | 7.590 | 7.350 | 7.360 | 5.834 | 2,400 |
| 2024-06-26 | 7.350 | 7.350 | 7.350 | 7.350 | 5.826 | 200 |
| 2024-06-25 | 7.350 | 7.350 | 7.350 | 7.350 | 5.826 | 500 |
| 2024-06-24 | 7.360 | 7.400 | 7.300 | 7.360 | 5.834 | 1,350 |
| 2024-06-21 | 7.320 | 7.320 | 7.320 | 7.320 | 5.802 | 371 |
| 2024-06-20 | 7.500 | 7.500 | 7.450 | 7.500 | 5.945 | 6,300 |
| 2024-06-19 | 7.200 | 7.250 | 7.150 | 7.150 | 5.667 | 1,882 |
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.