Income Financial Trust (INC-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.33 | 7.66 | 7.33 | 7.52 | 7.52 | 2,518 |
| Apr 23, 2024 | 7.42 | 7.42 | 7.31 | 7.31 | 7.31 | 800 |
| Apr 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,200 |
| Apr 19, 2024 | 7.52 | 7.52 | 7.10 | 7.22 | 7.22 | 3,100 |
| Apr 18, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 100 |
| Apr 17, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 400 |
| Apr 16, 2024 | 7.50 | 7.55 | 7.40 | 7.40 | 7.40 | 2,400 |
| Apr 15, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 800 |
| Apr 12, 2024 | 7.51 | 7.51 | 7.41 | 7.43 | 7.43 | 6,500 |
| Apr 11, 2024 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 300 |
| Apr 10, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 400 |
| Apr 09, 2024 | 7.70 | 7.70 | 7.44 | 7.44 | 7.44 | 1,000 |
| Apr 08, 2024 | 7.58 | 7.83 | 7.58 | 7.70 | 7.70 | 3,600 |
| Apr 05, 2024 | 7.57 | 7.59 | 7.57 | 7.59 | 7.59 | 2,000 |
| Apr 04, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 100 |
| Apr 03, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Apr 02, 2024 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | 800 |
| Apr 01, 2024 | 7.54 | 7.54 | 7.50 | 7.52 | 7.52 | 18,100 |
| Mar 28, 2024 | 7.71 | 7.71 | 7.52 | 7.52 | 7.52 | 500 |
| Mar 27, 2024 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | 1,100 |
| Mar 27, 2024 | 0.063 Dividend | |||||
| Mar 26, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | 2,000 |
| Mar 25, 2024 | 7.67 | 7.73 | 7.56 | 7.73 | 7.67 | 4,100 |
| Mar 22, 2024 | 7.67 | 7.97 | 7.67 | 7.97 | 7.91 | 1,100 |
| Mar 21, 2024 | 7.52 | 7.63 | 7.52 | 7.63 | 7.57 | 1,300 |
| Mar 20, 2024 | 7.60 | 7.62 | 7.49 | 7.49 | 7.43 | 900 |
| Mar 19, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | 300 |
| Mar 18, 2024 | 7.44 | 7.45 | 7.41 | 7.41 | 7.35 | 1,600 |
| Mar 15, 2024 | 7.59 | 7.63 | 7.20 | 7.60 | 7.54 | 3,400 |
| Mar 14, 2024 | 7.58 | 7.59 | 7.58 | 7.59 | 7.53 | 200 |
| Mar 13, 2024 | 7.43 | 7.58 | 7.41 | 7.57 | 7.51 | 2,200 |
| Mar 12, 2024 | 7.50 | 7.56 | 7.50 | 7.56 | 7.50 | 1,500 |
| Mar 11, 2024 | 7.64 | 7.65 | 7.11 | 7.41 | 7.35 | 7,600 |
| Mar 08, 2024 | 7.63 | 7.66 | 7.52 | 7.66 | 7.60 | 2,700 |
| Mar 07, 2024 | 7.51 | 7.80 | 7.51 | 7.75 | 7.69 | 4,500 |
| Mar 06, 2024 | 7.60 | 7.72 | 7.60 | 7.70 | 7.64 | 2,500 |
| Mar 05, 2024 | 7.59 | 7.60 | 7.59 | 7.59 | 7.53 | 600 |
| Mar 04, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | 300 |
| Mar 01, 2024 | 7.50 | 7.54 | 7.50 | 7.54 | 7.48 | 600 |
| Feb 29, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.48 | - |
| Feb 28, 2024 | 7.67 | 7.67 | 7.45 | 7.54 | 7.48 | 2,100 |
| Feb 28, 2024 | 0.063 Dividend | |||||
| Feb 27, 2024 | 7.50 | 7.50 | 7.45 | 7.50 | 7.38 | 2,500 |
| Feb 26, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.31 | 200 |
| Feb 23, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | 300 |
| Feb 22, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.38 | 2,900 |
| Feb 21, 2024 | 7.25 | 7.40 | 7.25 | 7.39 | 7.27 | 700 |
| Feb 20, 2024 | 7.39 | 7.39 | 7.30 | 7.30 | 7.18 | 2,700 |
| Feb 16, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | - |
| Feb 15, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | - |
| Feb 14, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | - |
| Feb 13, 2024 | 7.12 | 7.12 | 7.03 | 7.03 | 6.91 | 1,100 |
| Feb 12, 2024 | 7.38 | 7.40 | 7.20 | 7.20 | 7.08 | 1,700 |
| Feb 09, 2024 | 7.02 | 7.30 | 7.02 | 7.30 | 7.18 | 2,000 |
| Feb 08, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.14 | 2,400 |
| Feb 07, 2024 | 7.35 | 7.35 | 7.26 | 7.26 | 7.14 | 1,500 |
| Feb 06, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.14 | 500 |
| Feb 05, 2024 | 7.35 | 7.49 | 7.26 | 7.30 | 7.18 | 1,200 |
| Feb 02, 2024 | 7.43 | 7.44 | 7.43 | 7.44 | 7.32 | 700 |
| Feb 01, 2024 | 7.41 | 7.43 | 7.40 | 7.40 | 7.28 | 600 |
| Jan 31, 2024 | 7.25 | 7.70 | 7.25 | 7.46 | 7.34 | 1,400 |
| Jan 30, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.31 | 100 |
| Jan 30, 2024 | 0.061 Dividend | |||||
| Jan 29, 2024 | 7.47 | 7.50 | 7.47 | 7.50 | 7.32 | 3,200 |
| Jan 26, 2024 | 7.13 | 7.20 | 7.13 | 7.18 | 7.00 | 900 |
| Jan 25, 2024 | 7.44 | 7.44 | 7.25 | 7.30 | 7.12 | 8,800 |
| Jan 24, 2024 | 7.15 | 7.28 | 7.12 | 7.12 | 6.95 | 1,700 |
| Jan 23, 2024 | 7.09 | 7.15 | 7.09 | 7.15 | 6.97 | 500 |
| Jan 22, 2024 | 7.08 | 7.15 | 7.08 | 7.15 | 6.97 | 400 |
| Jan 19, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.91 | 200 |
| Jan 18, 2024 | 7.01 | 7.33 | 7.00 | 7.11 | 6.94 | 2,800 |
| Jan 17, 2024 | 7.12 | 7.15 | 7.00 | 7.10 | 6.93 | 5,300 |
| Jan 16, 2024 | 7.03 | 7.35 | 7.03 | 7.35 | 7.17 | 900 |
| Jan 15, 2024 | 7.08 | 7.08 | 7.05 | 7.05 | 6.88 | 500 |
| Jan 12, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.91 | 800 |
| Jan 11, 2024 | 7.26 | 7.28 | 7.05 | 7.08 | 6.91 | 8,400 |
| Jan 10, 2024 | 7.25 | 7.35 | 7.25 | 7.26 | 7.08 | 800 |
| Jan 09, 2024 | 7.20 | 7.85 | 7.10 | 7.21 | 7.03 | 3,500 |
| Jan 08, 2024 | 7.08 | 7.20 | 7.05 | 7.20 | 7.02 | 5,400 |
| Jan 05, 2024 | 7.12 | 7.12 | 6.95 | 7.05 | 6.88 | 1,900 |
| Jan 04, 2024 | 7.20 | 7.20 | 7.10 | 7.11 | 6.94 | 5,700 |
| Jan 03, 2024 | 7.21 | 7.21 | 7.17 | 7.17 | 6.99 | 200 |
| Jan 02, 2024 | 7.16 | 7.32 | 7.10 | 7.30 | 7.12 | 4,500 |
| Dec 29, 2023 | 7.12 | 7.50 | 7.12 | 7.32 | 7.14 | 2,600 |
| Dec 28, 2023 | 7.05 | 7.59 | 7.05 | 7.59 | 7.40 | 900 |
| Dec 28, 2023 | 0.059 Dividend | |||||
| Dec 27, 2023 | 7.22 | 7.50 | 7.22 | 7.50 | 7.26 | 4,500 |
| Dec 22, 2023 | 7.03 | 7.52 | 7.03 | 7.30 | 7.07 | 2,300 |
| Dec 21, 2023 | 7.79 | 7.80 | 7.50 | 7.51 | 7.27 | 3,500 |
| Dec 20, 2023 | 7.85 | 7.85 | 7.71 | 7.71 | 7.46 | 1,200 |
| Dec 19, 2023 | 7.87 | 8.01 | 7.73 | 7.73 | 7.48 | 700 |
| Dec 18, 2023 | 7.79 | 8.00 | 7.71 | 7.71 | 7.46 | 3,300 |
| Dec 15, 2023 | 7.11 | 7.70 | 7.11 | 7.57 | 7.33 | 6,500 |
| Dec 14, 2023 | 6.90 | 7.57 | 6.90 | 7.03 | 6.80 | 17,800 |
| Dec 13, 2023 | 6.86 | 6.86 | 6.75 | 6.85 | 6.63 | 5,000 |
| Dec 12, 2023 | 6.85 | 6.86 | 6.85 | 6.85 | 6.63 | 1,600 |
| Dec 11, 2023 | 6.87 | 6.90 | 6.85 | 6.85 | 6.63 | 3,000 |
| Dec 08, 2023 | 6.82 | 7.00 | 6.82 | 6.85 | 6.63 | 1,800 |
| Dec 07, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.66 | - |
| Dec 06, 2023 | 7.00 | 7.00 | 6.88 | 6.88 | 6.66 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.