Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	48.760	49.290	48.760	48.890	44.033	55,900
2024-03-01	48.470	48.920	48.210	48.760	43.916	53,400
2024-02-29	48.520	48.840	48.300	48.460	43.646	50,900
2024-02-28	49.550	49.550	48.740	48.740	43.898	71,000
2024-02-27	49.300	49.620	49.210	49.580	44.456	90,400
2024-02-26	48.590	49.700	48.180	49.190	44.106	163,200
2024-02-23	47.250	49.720	47.230	49.040	43.972	239,600
2024-02-22	46.690	46.970	46.680	46.790	41.954	63,600
2024-02-21	46.030	46.620	45.770	46.550	41.739	57,000
2024-02-20	46.600	46.800	45.800	46.050	41.291	83,500
2024-02-16	46.820	46.820	45.710	46.270	41.488	106,300
2024-02-15	46.160	46.980	46.160	46.800	41.963	54,900
2024-02-14	45.950	46.120	45.810	46.120	41.354	73,100
2024-02-13	46.380	46.380	45.560	45.930	41.183	54,700
2024-02-12	46.390	47.100	46.390	46.620	41.802	55,000
2024-02-09	46.500	46.690	46.310	46.380	41.587	34,500
2024-02-08	46.590	46.700	46.340	46.450	41.650	451,400
2024-02-07	47.060	47.060	46.490	46.540	41.730	231,700
2024-02-06	46.400	47.000	46.070	46.860	42.017	62,400
2024-02-05	46.980	46.980	46.220	46.220	41.443	60,700
2024-02-02	46.590	47.330	46.350	47.260	42.376	89,900
2024-02-01	46.990	47.120	46.100	46.620	41.802	107,000
2024-01-31	46.460	47.290	46.390	46.980	42.125	252,300
2024-01-30	46.490	46.520	45.670	46.410	41.614	81,000
2024-01-29	47.200	47.250	46.450	46.610	41.596	99,400
2024-01-26	47.310	47.380	46.850	47.200	42.122	79,700
2024-01-25	45.830	47.270	45.690	47.270	42.185	142,200
2024-01-24	46.170	46.200	45.480	45.620	40.712	90,400
2024-01-23	46.020	46.780	45.680	45.960	41.016	99,700
2024-01-22	45.870	46.220	45.540	45.740	40.819	84,500
2024-01-19	46.120	46.120	45.320	46.060	41.105	75,900
2024-01-18	46.000	46.440	45.700	46.100	41.141	57,500
2024-01-17	46.240	46.240	45.500	45.840	40.909	84,200
2024-01-16	46.600	46.660	46.220	46.360	41.373	62,400
2024-01-15	46.800	46.900	46.250	46.530	41.524	49,600
2024-01-12	46.800	47.000	46.080	46.730	41.703	81,300
2024-01-11	46.910	46.980	45.950	46.880	41.837	80,200
2024-01-10	46.850	47.200	46.280	46.920	41.872	90,100
2024-01-09	46.750	46.960	46.400	46.520	41.515	62,400
2024-01-08	45.680	46.790	45.630	46.790	41.756	77,700
2024-01-05	45.040	45.960	45.040	45.960	41.016	63,600
2024-01-04	44.390	45.230	44.250	45.040	40.195	118,600
2024-01-03	45.140	45.140	44.000	44.000	39.267	137,600
2024-01-02	45.140	45.440	45.050	45.370	40.489	61,500
2023-12-29	45.030	45.280	44.850	45.100	40.248	49,000
2023-12-28	45.260	45.350	44.980	45.100	40.248	38,200
2023-12-27	44.860	45.430	44.860	45.260	40.195	66,200
2023-12-22	45.110	45.290	44.760	45.040	39.999	105,300
2023-12-21	44.930	45.270	44.690	44.990	39.955	139,400
2023-12-20	44.700	45.340	44.550	44.600	39.609	114,900
2023-12-19	44.790	45.220	44.510	44.700	39.697	159,700
2023-12-18	45.300	45.410	44.740	44.790	39.777	98,400
2023-12-15	45.850	45.850	45.110	45.250	40.186	116,300
2023-12-14	46.290	46.510	45.660	45.790	40.665	111,100
2023-12-13	44.550	45.970	44.470	45.960	40.816	128,600
2023-12-12	45.320	45.320	44.510	44.590	39.600	76,800
2023-12-11	46.370	46.370	45.310	45.500	40.408	68,700
2023-12-08	46.850	47.000	46.210	46.240	41.065	63,100
2023-12-07	46.080	47.310	46.080	46.830	41.589	49,100
2023-12-06	45.960	46.530	45.950	46.280	41.101	90,600

← NewerPage 12 of 21 · 1,259 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.