Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	45.600	46.030	45.470	45.580	40.479	63,100
2023-12-04	45.900	46.180	45.510	45.620	40.514	80,200
2023-12-01	45.640	46.050	45.240	46.030	40.879	112,300
2023-11-30	45.620	45.760	45.140	45.370	40.292	99,000
2023-11-29	45.570	45.860	45.380	45.780	40.656	45,000
2023-11-28	45.400	45.940	45.330	45.690	40.381	67,200
2023-11-27	45.710	45.900	45.130	45.390	40.116	58,000
2023-11-24	45.650	45.690	45.270	45.640	40.337	30,800
2023-11-23	45.350	45.620	44.900	45.300	40.036	36,800
2023-11-22	45.950	45.950	44.700	44.800	39.595	91,200
2023-11-21	46.280	46.280	45.380	45.420	40.143	31,300
2023-11-20	46.190	46.190	45.530	45.840	40.514	42,500
2023-11-17	45.800	46.290	45.710	45.760	40.443	47,200
2023-11-16	45.810	46.000	45.210	45.850	40.523	57,100
2023-11-15	45.130	46.150	45.010	45.940	40.602	86,800
2023-11-14	44.010	45.140	44.010	44.930	39.709	75,500
2023-11-13	44.020	44.170	43.300	43.960	38.852	116,600
2023-11-10	44.750	45.000	42.830	44.390	39.232	286,400
2023-11-09	47.000	47.410	46.580	46.640	41.221	123,300
2023-11-08	45.780	47.200	45.780	46.730	41.300	77,600
2023-11-07	46.140	46.190	45.570	45.980	40.637	75,800
2023-11-06	45.750	46.050	45.390	46.010	40.664	86,200
2023-11-03	44.920	45.820	44.900	45.720	40.408	60,900
2023-11-02	43.240	44.530	43.240	44.420	39.259	82,900
2023-11-01	42.610	43.170	42.600	42.960	37.968	72,700
2023-10-31	43.050	43.270	42.560	42.650	37.694	96,200
2023-10-30	42.730	43.180	42.560	42.990	37.995	49,800
2023-10-27	42.510	43.100	42.240	42.660	37.518	70,700
2023-10-26	42.050	43.160	42.050	42.510	37.386	83,100
2023-10-25	43.010	43.480	42.360	42.440	37.324	72,300
2023-10-24	43.570	43.980	43.200	43.200	37.993	65,500
2023-10-23	43.690	43.910	43.230	43.230	38.019	81,500
2023-10-20	44.000	44.170	43.500	43.530	38.283	53,900
2023-10-19	44.340	44.640	44.050	44.130	38.810	69,700
2023-10-18	45.070	45.070	44.200	44.460	39.101	62,100
2023-10-17	45.110	45.580	44.990	45.190	39.743	74,900
2023-10-16	44.600	45.420	44.450	45.310	39.848	71,100
2023-10-13	45.210	45.320	44.240	44.580	39.206	58,700
2023-10-12	45.360	45.540	44.810	45.100	39.664	77,300
2023-10-11	45.530	45.900	45.110	45.260	39.804	38,800
2023-10-10	45.220	45.750	45.220	45.450	39.971	63,700
2023-10-06	44.190	45.250	43.700	45.000	39.576	95,100
2023-10-05	44.400	45.000	43.980	44.430	39.074	70,100
2023-10-04	43.680	44.290	43.440	44.220	38.890	51,100
2023-10-03	43.660	43.870	43.040	43.560	38.309	127,900
2023-10-02	44.620	44.830	43.740	43.990	38.687	59,600
2023-09-29	45.910	45.910	44.480	44.840	39.435	162,400
2023-09-28	44.390	46.080	44.390	45.820	40.297	134,300
2023-09-27	43.660	45.060	43.660	44.740	39.162	121,900
2023-09-26	44.170	44.380	43.220	43.620	38.182	86,000
2023-09-25	45.110	45.350	44.160	44.270	38.751	77,700
2023-09-22	45.290	45.640	45.050	45.260	39.617	98,200
2023-09-21	46.200	46.280	45.230	45.280	39.635	74,100
2023-09-20	46.560	47.050	46.200	46.240	40.475	69,900
2023-09-19	46.450	46.730	46.350	46.390	40.607	52,800
2023-09-18	46.160	46.780	46.150	46.480	40.685	55,700
2023-09-15	46.780	47.000	46.230	46.230	40.466	225,100
2023-09-14	46.730	47.320	46.680	46.810	40.974	135,600
2023-09-13	47.080	47.080	46.310	46.410	40.624	102,800
2023-09-12	46.500	47.240	46.500	46.970	41.114	62,000

← NewerPage 13 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.