Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	51.800	52.390	51.500	52.230	45.152	187,500
2023-06-13	51.310	51.910	51.250	51.790	44.772	69,200
2023-06-12	52.000	52.000	50.850	51.310	44.357	120,900
2023-06-09	52.110	52.150	51.900	51.980	44.936	113,700
2023-06-08	52.150	52.230	51.950	52.090	45.031	151,500
2023-06-07	52.130	52.220	51.790	52.190	45.118	703,100
2023-06-06	54.000	55.000	53.900	54.580	47.184	57,100
2023-06-05	54.010	54.110	53.360	53.950	46.639	48,300
2023-06-02	52.270	54.330	52.270	53.650	46.380	68,700
2023-06-01	52.000	52.350	51.640	52.090	45.031	48,100
2023-05-31	54.040	54.040	51.560	51.900	44.867	150,200
2023-05-30	54.500	55.020	53.910	53.960	46.648	57,100
2023-05-29	54.630	54.780	54.470	54.560	46.985	36,500
2023-05-26	55.000	55.180	54.370	54.530	46.959	64,600
2023-05-25	54.650	55.100	54.480	54.730	47.131	86,100
2023-05-24	54.270	54.730	54.270	54.650	47.063	53,000
2023-05-23	54.660	55.000	54.550	54.800	47.192	68,100
2023-05-19	54.950	55.100	54.400	54.910	47.286	62,000
2023-05-18	54.150	55.050	54.040	54.960	47.330	115,000
2023-05-17	53.870	54.370	53.870	54.280	46.744	33,800
2023-05-16	52.930	54.060	52.930	53.620	46.176	88,400
2023-05-15	52.050	53.510	52.040	53.070	45.702	82,900
2023-05-12	55.320	55.410	52.950	53.040	45.676	106,100
2023-05-11	54.370	55.240	53.870	55.170	47.510	122,600
2023-05-10	53.800	55.290	53.440	54.050	46.546	170,200
2023-05-09	52.500	52.520	51.850	51.930	44.720	61,300
2023-05-08	53.220	53.280	52.640	52.820	45.487	79,100
2023-05-05	51.690	52.520	51.690	52.480	45.194	56,700
2023-05-04	52.340	52.650	51.200	51.330	44.204	57,800
2023-05-03	52.370	53.000	52.370	52.800	45.469	79,000
2023-05-02	52.030	52.630	51.610	52.370	45.099	60,700
2023-05-01	51.940	53.120	51.910	52.260	45.004	94,700
2023-04-28	51.760	52.350	51.760	52.210	44.961	80,100
2023-04-27	51.290	52.080	50.600	51.860	44.660	80,200
2023-04-26	52.140	52.650	51.490	51.560	44.221	66,500
2023-04-25	52.680	52.680	51.630	51.940	44.547	142,200
2023-04-24	53.170	53.380	52.150	52.570	45.087	162,500
2023-04-21	54.510	54.860	53.790	53.940	46.262	139,500
2023-04-20	54.930	55.740	54.200	54.540	46.777	100,300
2023-04-19	54.100	55.450	54.100	55.420	47.531	64,500
2023-04-18	54.490	54.690	54.250	54.470	46.717	62,700
2023-04-17	54.660	54.660	53.900	54.490	46.734	86,300
2023-04-14	54.200	54.500	53.950	54.270	46.545	44,800
2023-04-13	54.320	54.320	53.740	54.200	46.485	53,600
2023-04-12	54.730	54.750	53.550	53.900	46.228	131,000
2023-04-11	53.320	54.740	53.100	54.320	46.588	116,900
2023-04-10	52.530	53.090	52.370	53.010	45.464	70,800
2023-04-06	52.680	52.800	52.390	52.530	45.053	63,700
2023-04-05	53.390	53.390	52.590	52.750	45.241	52,500
2023-04-04	53.650	53.660	52.810	52.910	45.379	51,200
2023-04-03	53.790	53.790	52.800	53.240	45.662	56,500
2023-03-31	53.490	53.640	53.300	53.550	45.927	53,300
2023-03-30	52.990	53.210	52.950	53.120	45.559	42,300
2023-03-29	52.290	52.920	52.290	52.610	44.941	39,900
2023-03-28	52.740	52.740	51.700	51.950	44.377	56,900
2023-03-27	52.750	52.910	52.110	52.900	45.189	88,700
2023-03-24	51.240	51.530	50.720	51.350	43.865	57,700
2023-03-23	51.900	52.250	51.580	52.010	44.429	70,700
2023-03-22	52.750	52.780	51.760	51.790	44.241	89,300
2023-03-21	51.680	52.900	51.680	52.840	45.138	89,700

← NewerPage 15 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.