Income Financial Trust (TSX:INC.UN)
Canada
· Delayed Price · Currency is CAD 8.30
0.00 (0.00%)
Apr 23, 2025, 12:44 PM EDT
Income Financial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 9.21% | 3,651 |
| Apr 22, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 1.20% | 1,635 |
| Apr 21, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 522 |
| Apr 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 131 |
| Apr 16, 2025 | 7.50 | 7.53 | 7.50 | 7.50 | 7.50 | -0.53% | 2,007 |
| Apr 15, 2025 | 7.77 | 7.77 | 7.50 | 7.54 | 7.54 | -2.84% | 3,202 |
| Apr 14, 2025 | 7.31 | 7.85 | 7.31 | 7.76 | 7.76 | 4.86% | 2,880 |
| Apr 11, 2025 | 7.74 | 8.46 | 7.40 | 7.40 | 7.40 | -4.27% | 6,568 |
| Apr 10, 2025 | 7.80 | 7.80 | 7.69 | 7.73 | 7.73 | -0.13% | 432 |
| Apr 9, 2025 | 7.35 | 7.74 | 7.28 | 7.74 | 7.74 | 4.59% | 3,292 |
| Apr 8, 2025 | 7.72 | 7.73 | 7.40 | 7.40 | 7.40 | -3.14% | 872 |
| Apr 7, 2025 | 7.04 | 7.64 | 6.78 | 7.64 | 7.64 | 4.66% | 8,298 |
| Apr 4, 2025 | 8.38 | 8.38 | 7.21 | 7.30 | 7.30 | -8.64% | 7,670 |
| Apr 3, 2025 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -1.72% | 4,035 |
| Apr 2, 2025 | 8.05 | 8.13 | 8.01 | 8.13 | 8.13 | 0.99% | 3,060 |
| Apr 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 100 |
| Mar 31, 2025 | 8.01 | 8.05 | 8.00 | 8.05 | 8.05 | -0.25% | 4,095 |
| Mar 28, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.00 | - | - |
| Mar 27, 2025 | 8.12 | 8.12 | 8.01 | 8.07 | 8.00 | -1.94% | 3,400 |
| Mar 26, 2025 | 8.30 | 8.30 | 8.23 | 8.23 | 8.16 | -0.60% | 4,041 |
| Mar 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | -2.47% | 100 |
| Mar 24, 2025 | 8.24 | 8.49 | 8.24 | 8.49 | 8.41 | 3.79% | 1,950 |
| Mar 21, 2025 | 8.20 | 8.20 | 8.16 | 8.18 | 8.11 | 0.25% | 2,320 |
| Mar 20, 2025 | 8.14 | 8.16 | 8.14 | 8.16 | 8.09 | 1.12% | 600 |
| Mar 19, 2025 | 8.10 | 8.10 | 8.07 | 8.07 | 8.00 | 0.12% | 3,545 |
| Mar 18, 2025 | 8.23 | 8.23 | 8.06 | 8.06 | 7.99 | -0.49% | 2,405 |
| Mar 17, 2025 | 8.22 | 8.22 | 8.10 | 8.10 | 8.03 | - | 850 |
| Mar 14, 2025 | 8.02 | 8.10 | 8.02 | 8.10 | 8.03 | 0.37% | 2,377 |
| Mar 13, 2025 | 8.18 | 8.24 | 8.07 | 8.07 | 8.00 | 0.75% | 3,625 |
| Mar 12, 2025 | 8.05 | 8.06 | 8.01 | 8.01 | 7.94 | -1.11% | 1,287 |
| Mar 11, 2025 | 8.20 | 8.25 | 8.01 | 8.10 | 8.03 | -1.22% | 3,952 |
| Mar 10, 2025 | 8.79 | 8.79 | 8.20 | 8.20 | 8.13 | -2.38% | 2,891 |
| Mar 7, 2025 | 8.26 | 8.41 | 8.26 | 8.40 | 8.32 | 1.82% | 2,700 |
| Mar 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -4.07% | 1,228 |
| Mar 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 4.12% | 280 |
| Mar 4, 2025 | 8.01 | 8.26 | 8.00 | 8.26 | 8.19 | -2.82% | 2,193 |
| Mar 3, 2025 | 8.62 | 8.74 | 8.50 | 8.50 | 8.42 | -2.75% | 2,400 |
| Feb 28, 2025 | 8.73 | 8.74 | 8.73 | 8.74 | 8.66 | 0.69% | 2,664 |
| Feb 27, 2025 | 8.61 | 8.80 | 8.61 | 8.68 | 8.53 | -0.23% | 1,150 |
| Feb 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.55 | -0.57% | 225 |
| Feb 25, 2025 | 8.76 | 8.76 | 8.75 | 8.75 | 8.60 | - | 1,555 |
| Feb 24, 2025 | 8.75 | 8.88 | 8.75 | 8.75 | 8.60 | -0.23% | 700 |
| Feb 21, 2025 | 8.80 | 8.81 | 8.75 | 8.77 | 8.62 | 0.23% | 3,806 |
| Feb 20, 2025 | 8.94 | 8.94 | 8.75 | 8.75 | 8.60 | -1.69% | 6,000 |
| Feb 19, 2025 | 8.90 | 8.94 | 8.90 | 8.90 | 8.74 | - | 7,050 |
| Feb 18, 2025 | 8.78 | 8.90 | 8.78 | 8.90 | 8.74 | - | 1,668 |
| Feb 14, 2025 | 8.91 | 8.91 | 8.90 | 8.90 | 8.74 | -1.00% | 200 |
| Feb 13, 2025 | 8.89 | 8.99 | 8.89 | 8.99 | 8.83 | 0.56% | 700 |
| Feb 12, 2025 | 9.00 | 9.00 | 8.76 | 8.94 | 8.78 | -0.11% | 1,800 |
| Feb 11, 2025 | 8.98 | 8.98 | 8.84 | 8.95 | 8.79 | 2.29% | 320 |