Income Financial Trust (TSX:INC.UN)
Canada
· Delayed Price · Currency is CAD 8.40
-0.04 (-0.47%)
Jul 7, 2025, 10:54 AM EDT
Income Financial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | 344 |
| Jul 4, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.94% | 408 |
| Jul 3, 2025 | 8.50 | 8.53 | 8.50 | 8.52 | 8.52 | 0.24% | 3,260 |
| Jul 2, 2025 | 8.49 | 8.50 | 8.48 | 8.50 | 8.50 | 0.47% | 3,039 |
| Jun 30, 2025 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 0.71% | 898 |
| Jun 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -1.18% | 112 |
| Jun 26, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.43 | 3.03% | 13,300 |
| Jun 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | -1.79% | - |
| Jun 24, 2025 | 8.41 | 8.41 | 8.40 | 8.40 | 8.33 | -1.06% | 3,167 |
| Jun 23, 2025 | 8.51 | 8.51 | 8.42 | 8.49 | 8.42 | -0.12% | 1,801 |
| Jun 20, 2025 | 8.45 | 8.51 | 8.45 | 8.50 | 8.43 | 0.83% | 7,361 |
| Jun 19, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.36 | -0.82% | 901 |
| Jun 18, 2025 | 8.40 | 8.51 | 8.40 | 8.50 | 8.43 | 1.55% | 4,931 |
| Jun 17, 2025 | 8.35 | 8.37 | 8.35 | 8.37 | 8.30 | -1.65% | 1,300 |
| Jun 16, 2025 | 8.30 | 8.51 | 8.30 | 8.51 | 8.44 | 2.53% | 6,150 |
| Jun 13, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 8.23 | -0.60% | 2,250 |
| Jun 12, 2025 | 8.40 | 8.40 | 8.30 | 8.35 | 8.28 | -0.48% | 2,189 |
| Jun 11, 2025 | 8.35 | 8.40 | 8.30 | 8.39 | 8.32 | 0.24% | 3,891 |
| Jun 10, 2025 | 8.30 | 8.38 | 8.17 | 8.37 | 8.30 | 0.84% | 865 |
| Jun 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | - | 100 |
| Jun 6, 2025 | 8.18 | 8.51 | 8.17 | 8.30 | 8.23 | 1.59% | 19,304 |
| Jun 5, 2025 | 8.16 | 8.17 | 8.16 | 8.17 | 8.10 | -2.16% | 700 |
| Jun 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - | 700 |
| Jun 3, 2025 | 8.19 | 8.35 | 8.17 | 8.35 | 8.28 | 2.71% | 3,400 |
| Jun 2, 2025 | 8.32 | 8.32 | 8.13 | 8.13 | 8.06 | -1.45% | 2,714 |
| May 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -1.67% | - |
| May 29, 2025 | 8.20 | 8.39 | 8.18 | 8.39 | 8.32 | 2.32% | 3,000 |
| May 28, 2025 | 8.19 | 8.21 | 8.19 | 8.20 | 8.14 | -0.61% | 1,100 |
| May 27, 2025 | 8.25 | 8.25 | 8.16 | 8.25 | 8.18 | -1.79% | 3,715 |
| May 26, 2025 | 8.08 | 8.40 | 8.08 | 8.40 | 8.33 | 4.09% | 2,100 |
| May 23, 2025 | 8.19 | 8.19 | 8.07 | 8.07 | 8.01 | -1.47% | 2,050 |
| May 22, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.12 | - | - |
| May 21, 2025 | 8.30 | 8.30 | 8.19 | 8.19 | 8.13 | -1.33% | 661 |
| May 20, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.23 | 1.22% | 1,370 |
| May 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -1.20% | 3,142 |
| May 15, 2025 | 8.17 | 8.30 | 8.17 | 8.30 | 8.23 | 0.61% | 2,518 |
| May 14, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.18 | -0.60% | 1,150 |
| May 13, 2025 | 7.83 | 8.30 | 7.83 | 8.30 | 8.23 | 0.61% | 6,420 |
| May 12, 2025 | 7.80 | 8.25 | 7.80 | 8.25 | 8.18 | 3.77% | 2,608 |
| May 9, 2025 | 7.95 | 7.95 | 7.93 | 7.95 | 7.89 | 3.11% | 584 |
| May 8, 2025 | 8.12 | 8.12 | 7.71 | 7.71 | 7.65 | - | 501 |
| May 7, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.65 | -3.63% | 3,100 |
| May 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | - |
| May 5, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 7.94 | 2.56% | 473 |
| May 2, 2025 | 8.15 | 8.18 | 7.80 | 7.80 | 7.80 | 1.83% | 2,838 |
| May 1, 2025 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | -4.49% | 307 |
| Apr 30, 2025 | 7.99 | 8.02 | 7.50 | 8.02 | 8.02 | 0.50% | 6,017 |
| Apr 29, 2025 | 7.97 | 7.98 | 7.97 | 7.98 | 7.91 | -0.13% | 2,876 |
| Apr 28, 2025 | 7.84 | 7.99 | 7.84 | 7.99 | 7.92 | -3.73% | 1,200 |
| Apr 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | - | - |