Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	47.070	47.320	46.480	46.520	40.720	89,200
2023-09-08	47.000	47.080	46.460	46.840	41.000	81,500
2023-09-07	47.930	47.930	46.740	46.760	40.930	68,500
2023-09-06	48.420	48.420	47.620	47.620	41.683	66,600
2023-09-05	48.390	48.610	48.230	48.430	42.392	53,700
2023-09-01	48.300	48.680	48.190	48.340	42.313	72,500
2023-08-31	48.780	48.780	48.330	48.390	42.357	153,100
2023-08-30	48.320	48.790	48.310	48.640	42.576	51,600
2023-08-29	48.080	48.620	48.000	48.500	42.270	46,700
2023-08-28	47.500	48.250	47.450	48.080	41.904	54,800
2023-08-25	47.540	47.880	47.250	47.500	41.398	49,400
2023-08-24	48.000	48.500	47.650	47.750	41.616	51,800
2023-08-23	47.250	47.930	46.750	47.860	41.712	75,000
2023-08-22	47.790	47.910	47.190	47.300	41.224	100,200
2023-08-21	48.240	48.320	47.410	47.730	41.599	115,800
2023-08-18	48.530	49.060	48.230	48.310	42.104	73,200
2023-08-17	49.460	49.460	48.510	48.940	42.653	110,700
2023-08-16	49.910	50.100	49.100	49.100	42.793	82,900
2023-08-15	50.100	50.640	49.850	50.110	43.673	88,000
2023-08-14	49.330	50.600	49.200	50.410	43.934	117,600
2023-08-11	50.380	50.530	48.310	49.480	43.124	183,000
2023-08-10	49.760	50.350	49.610	49.900	43.490	104,800
2023-08-09	50.140	50.240	49.230	49.680	43.298	68,200
2023-08-08	49.130	50.210	49.130	49.990	43.568	107,800
2023-08-04	49.130	49.770	49.100	49.600	43.228	109,400
2023-08-03	49.640	49.770	48.570	49.080	42.775	189,500
2023-08-02	50.280	50.290	49.400	49.830	43.429	112,300
2023-08-01	51.280	51.440	50.210	50.290	43.830	122,400
2023-07-31	51.150	51.840	50.800	51.390	44.788	139,500
2023-07-28	51.710	51.710	50.710	51.090	44.527	88,800
2023-07-27	51.940	51.940	51.200	51.390	44.605	81,100
2023-07-26	51.510	52.120	51.460	51.720	44.892	73,700
2023-07-25	52.410	52.410	51.520	51.620	44.805	78,400
2023-07-24	53.120	53.150	52.230	52.360	45.447	84,600
2023-07-21	53.030	53.160	52.460	53.120	46.107	100,400
2023-07-20	53.660	54.250	52.800	52.810	45.838	120,100
2023-07-19	53.500	53.650	53.090	53.450	46.393	77,200
2023-07-18	52.580	53.390	52.480	53.390	46.341	151,000
2023-07-17	51.850	52.550	51.850	52.520	45.586	100,400
2023-07-14	51.990	51.990	51.660	51.820	44.979	46,400
2023-07-13	52.150	52.150	51.720	51.870	45.022	62,700
2023-07-12	52.100	52.300	51.600	51.830	44.987	48,300
2023-07-11	52.100	52.100	51.780	52.010	45.144	42,900
2023-07-10	51.580	52.110	51.510	51.780	44.944	82,200
2023-07-07	51.800	52.320	51.500	51.590	44.779	56,800
2023-07-06	51.560	51.810	51.190	51.810	44.970	48,500
2023-07-05	51.980	51.990	51.670	51.710	44.883	33,500
2023-07-04	52.790	52.790	51.980	51.980	45.117	33,700
2023-06-30	52.090	52.560	52.090	52.410	45.491	63,500
2023-06-29	52.040	52.330	51.760	51.990	45.126	32,800
2023-06-28	52.010	52.600	51.950	52.280	45.196	58,900
2023-06-27	51.210	52.270	51.210	51.980	44.936	78,000
2023-06-26	51.250	51.570	50.920	51.250	44.305	56,200
2023-06-23	51.920	52.090	51.020	51.210	44.271	42,400
2023-06-22	52.590	52.810	52.000	52.090	45.031	51,900
2023-06-21	52.490	53.250	52.450	52.950	45.775	82,000
2023-06-20	53.090	53.090	52.220	52.550	45.429	76,300
2023-06-19	52.170	53.060	52.170	52.840	45.680	64,100
2023-06-16	52.250	52.400	52.160	52.300	45.213	130,800
2023-06-15	52.010	52.320	52.010	52.190	45.118	99,900

← NewerPage 14 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.