Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	49.470	49.750	48.830	48.980	45.163	70,300
2024-08-21	49.090	49.620	49.090	49.410	45.560	117,900
2024-08-20	48.860	49.200	48.750	49.090	45.265	77,400
2024-08-19	48.400	49.090	48.400	48.850	45.043	70,100
2024-08-16	47.360	48.760	47.360	48.400	44.628	94,000
2024-08-15	47.520	48.340	47.520	48.050	44.306	44,900
2024-08-14	46.920	47.750	46.910	47.610	43.900	102,100
2024-08-13	46.720	47.390	46.510	46.600	42.969	117,500
2024-08-12	46.500	47.170	46.400	46.750	43.107	95,100
2024-08-09	46.450	46.540	45.310	46.400	42.784	237,200
2024-08-08	47.200	47.790	47.040	47.580	43.872	47,200
2024-08-07	47.380	47.610	46.880	46.950	43.291	65,500
2024-08-06	46.150	47.950	46.150	47.370	43.679	93,900
2024-08-02	47.380	47.500	46.520	47.370	43.679	76,200
2024-08-01	48.750	48.750	47.870	48.100	44.352	64,500
2024-07-31	49.000	49.000	48.110	48.590	44.804	60,800
2024-07-30	49.100	49.420	48.870	48.870	44.859	54,400
2024-07-29	49.010	49.150	48.650	49.000	44.978	38,700
2024-07-26	48.310	49.130	48.310	49.120	45.088	61,700
2024-07-25	47.630	48.680	47.630	48.300	44.336	59,000
2024-07-24	48.230	48.360	47.460	47.900	43.969	76,000
2024-07-23	48.560	48.780	48.090	48.310	44.345	49,700
2024-07-22	48.330	48.580	47.790	48.580	44.593	54,800
2024-07-19	48.000	48.140	47.640	48.060	44.115	46,800
2024-07-18	47.520	47.970	47.360	47.940	44.005	81,200
2024-07-17	47.470	47.840	47.160	47.650	43.739	43,700
2024-07-16	46.850	47.850	46.820	47.700	43.785	58,500
2024-07-15	46.320	46.900	46.150	46.760	42.922	88,500
2024-07-12	45.640	46.250	45.560	46.110	42.326	54,400
2024-07-11	45.790	45.980	45.420	45.630	41.885	96,700
2024-07-10	45.280	45.770	45.120	45.700	41.949	27,800
2024-07-09	45.320	45.450	45.190	45.210	41.499	45,700
2024-07-08	44.910	45.550	44.910	45.540	41.802	41,600
2024-07-05	45.030	45.260	44.900	44.970	41.279	86,300
2024-07-04	45.310	45.310	44.980	45.250	41.536	20,400
2024-07-03	44.700	45.410	44.690	45.310	41.591	31,900
2024-07-02	45.190	45.250	44.600	44.770	41.095	53,000
2024-06-28	45.780	45.780	45.070	45.220	41.509	63,200
2024-06-27	45.240	45.820	45.240	45.820	41.857	62,900
2024-06-26	44.700	45.470	44.410	45.300	41.382	79,100
2024-06-25	44.600	45.040	44.600	44.920	41.035	90,400
2024-06-24	43.400	44.610	43.260	44.520	40.670	81,500
2024-06-21	43.740	43.800	43.250	43.460	39.701	92,300
2024-06-20	43.180	44.100	43.180	43.800	40.012	69,100
2024-06-19	43.700	43.950	43.440	43.470	39.711	35,400
2024-06-18	43.900	43.960	43.440	43.750	39.966	69,500
2024-06-17	43.280	44.000	43.180	43.880	40.085	81,500
2024-06-14	43.370	43.770	43.080	43.280	39.537	85,600
2024-06-13	44.810	45.280	43.550	43.750	39.966	116,400
2024-06-12	44.760	45.410	44.750	45.020	41.127	68,700
2024-06-11	45.450	45.510	44.730	44.750	40.880	60,700
2024-06-10	44.700	45.730	44.700	45.480	41.547	75,800
2024-06-07	44.820	45.500	44.720	44.880	40.999	54,900
2024-06-06	45.310	45.540	45.000	45.020	41.127	47,900
2024-06-05	44.920	45.700	44.920	45.250	41.337	77,400
2024-06-04	44.770	45.000	44.530	45.000	41.108	66,400
2024-06-03	44.520	45.050	44.290	44.760	40.889	60,200
2024-05-31	44.110	44.460	44.070	44.320	40.487	69,400
2024-05-30	44.410	44.550	43.920	44.100	40.085	105,800
2024-05-29	45.000	45.030	44.250	44.310	40.276	88,100

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2400 CAD
2026-08-31	0.2400 CAD
2026-07-31	0.2300 CAD
2026-06-30	0.2300 CAD
2026-05-29	0.2300 CAD
2026-04-30	0.2300 CAD
2026-03-31	0.2300 CAD
2026-02-27	0.2300 CAD
2026-01-30	0.2300 CAD
2025-12-31	0.2300 CAD
2025-11-28	0.2300 CAD
2025-10-31	0.2200 CAD
2025-09-29	0.2200 CAD
2025-08-29	0.2200 CAD
2025-07-31	0.2200 CAD
2025-06-30	0.2200 CAD
2025-05-30	0.2200 CAD
2025-04-30	0.2200 CAD
2025-03-31	0.2200 CAD
2025-02-28	0.2200 CAD
2025-01-31	0.2200 CAD
2024-12-31	0.2200 CAD
2024-11-29	0.2200 CAD
2024-10-31	0.2200 CAD
2024-09-27	0.2200 CAD
2024-08-30	0.2200 CAD
2024-07-31	0.2200 CAD
2024-06-28	0.2200 CAD
2024-05-31	0.2200 CAD
2024-04-29	0.2200 CAD
2024-03-27	0.2200 CAD
2024-02-28	0.2200 CAD
2024-01-30	0.2200 CAD
2023-12-28	0.2200 CAD
2023-11-29	0.2200 CAD
2023-10-30	0.2100 CAD
2023-09-28	0.2100 CAD
2023-08-30	0.2100 CAD
2023-07-28	0.2100 CAD
2023-06-29	0.2100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.