Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	45.000	45.030	44.250	44.310	40.276	88,100
2024-05-28	45.710	45.910	45.010	45.020	40.921	89,400
2024-05-27	45.850	46.800	45.600	45.800	41.630	19,700
2024-05-24	45.760	46.220	45.650	45.760	41.594	44,900
2024-05-23	46.370	46.390	45.750	45.750	41.585	55,400
2024-05-22	46.600	46.890	46.010	46.360	42.139	93,300
2024-05-21	48.200	48.200	46.580	46.630	42.385	113,000
2024-05-17	48.200	48.420	48.080	48.410	44.003	63,000
2024-05-16	48.030	48.790	48.030	48.270	43.876	112,100
2024-05-15	48.770	48.810	48.000	48.170	43.785	78,900
2024-05-14	47.640	48.820	47.640	48.680	44.248	92,900
2024-05-13	46.830	47.980	46.600	47.980	43.612	99,200
2024-05-10	46.210	46.600	45.950	46.580	42.339	53,900
2024-05-09	46.390	46.560	45.750	46.000	41.812	148,900
2024-05-08	46.270	47.100	45.440	46.440	42.212	125,600
2024-05-07	47.140	47.390	46.330	46.380	42.158	353,900
2024-05-06	46.460	47.200	46.460	47.010	42.730	53,600
2024-05-03	46.420	46.620	46.250	46.330	42.112	52,800
2024-05-02	46.650	46.880	45.950	46.100	41.903	60,400
2024-05-01	46.360	46.960	46.160	46.700	42.448	45,700
2024-04-30	46.400	46.750	46.330	46.380	42.158	56,300
2024-04-29	46.840	46.950	46.400	46.770	42.512	44,300
2024-04-26	46.900	47.230	46.640	46.920	42.448	46,000
2024-04-25	46.720	46.920	46.410	46.790	42.331	40,300
2024-04-24	47.020	47.280	46.840	46.900	42.430	39,100
2024-04-23	46.320	47.530	46.260	47.030	42.548	53,600
2024-04-22	45.960	46.340	45.470	46.040	41.652	94,500
2024-04-19	46.010	46.660	45.880	45.940	41.562	53,800
2024-04-18	46.630	47.050	46.150	46.250	41.842	56,600
2024-04-17	45.540	46.550	45.540	46.300	41.888	43,600
2024-04-16	45.650	45.770	45.170	45.510	41.173	71,200
2024-04-15	47.190	47.190	45.700	45.770	41.408	49,900
2024-04-12	47.810	48.040	46.650	46.660	42.213	88,600
2024-04-11	48.390	48.390	47.630	47.980	43.407	75,100
2024-04-10	48.900	48.900	48.150	48.410	43.796	52,900
2024-04-09	48.500	48.800	48.230	48.710	44.068	25,400
2024-04-08	48.810	48.810	48.420	48.450	43.833	28,700
2024-04-05	48.230	48.620	47.910	48.620	43.986	51,100
2024-04-04	49.070	49.180	48.170	48.210	43.616	79,100
2024-04-03	48.550	49.430	48.220	49.060	44.385	65,100
2024-04-02	49.430	49.430	48.610	48.660	44.023	66,500
2024-04-01	49.410	49.680	48.900	49.370	44.665	41,600
2024-03-28	49.640	49.980	49.370	49.510	44.792	90,400
2024-03-27	49.090	49.740	49.000	49.740	45.000	55,900
2024-03-26	49.000	49.610	48.750	49.170	44.285	64,600
2024-03-25	49.170	49.260	48.810	48.990	44.123	35,900
2024-03-22	49.190	49.370	48.820	49.150	44.267	57,000
2024-03-21	48.790	49.220	48.550	49.160	44.276	97,600
2024-03-20	48.280	48.790	48.200	48.780	43.934	27,600
2024-03-19	48.420	48.750	48.200	48.470	43.655	45,000
2024-03-18	48.860	48.860	48.400	48.570	43.745	35,700
2024-03-15	48.480	48.900	48.400	48.630	43.799	84,100
2024-03-14	48.510	48.510	48.060	48.300	43.501	32,400
2024-03-13	48.210	48.750	48.200	48.560	43.736	37,800
2024-03-12	48.530	48.530	47.830	48.250	43.456	54,300
2024-03-11	48.740	48.920	48.350	48.430	43.619	61,400
2024-03-08	48.660	49.000	48.530	48.870	44.015	351,900
2024-03-07	49.320	49.880	48.620	48.680	43.844	90,300
2024-03-06	49.020	49.480	49.010	49.220	44.330	44,400
2024-03-05	49.040	49.200	48.590	48.860	44.006	33,800

← NewerPage 11 of 21 · 1,255 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.