Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	50.750	51.900	50.660	51.550	44.036	87,300
2023-03-17	50.870	50.920	49.800	50.340	43.002	223,900
2023-03-16	49.000	51.340	48.950	51.050	43.609	173,700
2023-03-15	49.790	50.440	49.000	49.030	41.883	102,100
2023-03-14	50.520	50.930	50.070	50.390	43.045	83,700
2023-03-13	49.230	50.060	48.860	49.770	42.515	126,900
2023-03-10	50.110	50.580	49.140	50.320	42.985	112,500
2023-03-09	51.740	51.740	50.150	50.150	42.840	89,900
2023-03-08	52.040	52.040	51.380	51.430	43.933	58,000
2023-03-07	51.790	52.280	51.530	51.870	44.309	61,200
2023-03-06	51.780	52.400	51.460	51.800	44.249	81,400
2023-03-03	50.880	51.910	50.840	51.650	44.121	62,200
2023-03-02	50.530	50.740	50.200	50.450	43.096	72,900
2023-03-01	50.550	51.180	50.510	50.870	43.455	71,400
2023-02-28	51.500	51.710	50.540	50.750	43.352	196,500
2023-02-27	49.940	51.350	49.920	51.070	43.626	104,900
2023-02-24	50.400	50.890	49.310	49.980	42.515	204,200
2023-02-23	52.770	53.040	49.790	50.860	43.264	339,400
2023-02-22	52.650	53.150	52.330	52.640	44.778	101,900
2023-02-21	54.370	54.370	52.780	52.970	45.059	85,100
2023-02-17	54.200	54.360	53.790	54.150	46.062	59,200
2023-02-16	54.220	54.720	54.000	54.350	46.232	69,400
2023-02-15	53.850	54.500	53.850	54.490	46.352	87,000
2023-02-14	53.830	54.330	53.700	54.130	46.045	70,900
2023-02-13	53.240	53.930	53.040	53.730	45.705	110,600
2023-02-10	53.310	53.320	52.570	53.240	45.288	113,900
2023-02-09	54.100	54.700	53.580	53.740	45.714	98,100
2023-02-08	53.990	54.240	53.660	53.900	45.850	64,400
2023-02-07	54.190	54.190	53.280	53.970	45.909	107,300
2023-02-06	54.130	54.440	53.810	54.170	46.079	100,700
2023-02-03	54.960	55.200	54.530	54.750	46.573	89,400
2023-02-02	54.660	55.670	54.660	55.070	46.845	87,000
2023-02-01	55.440	55.640	54.150	54.530	46.386	130,800
2023-01-31	54.630	55.510	54.360	55.440	47.160	313,000
2023-01-30	54.990	55.280	54.650	54.670	46.505	263,900
2023-01-27	55.100	55.630	55.000	55.260	46.828	118,700
2023-01-26	55.180	55.390	54.950	55.030	46.633	86,600
2023-01-25	54.900	55.160	54.520	55.000	46.608	96,800
2023-01-24	54.150	55.250	53.870	55.170	46.752	131,400
2023-01-23	53.000	54.590	53.000	54.210	45.938	174,900
2023-01-20	52.820	53.100	52.700	52.910	44.837	62,000
2023-01-19	53.150	53.150	52.650	52.790	44.735	89,400
2023-01-18	53.680	53.960	53.150	53.150	45.040	71,900
2023-01-17	53.210	53.600	53.210	53.520	45.353	39,600
2023-01-16	53.970	53.970	53.520	53.600	45.421	60,700
2023-01-13	53.370	53.880	53.200	53.720	45.523	73,000
2023-01-12	53.750	53.920	53.450	53.880	45.658	86,100
2023-01-11	53.100	53.840	52.790	53.700	45.506	115,400
2023-01-10	53.040	53.150	52.750	53.070	44.972	54,900
2023-01-09	53.630	53.630	52.740	52.990	44.904	71,900
2023-01-06	53.050	53.370	52.810	53.300	45.167	93,400
2023-01-05	52.490	53.070	52.040	52.850	44.786	84,100
2023-01-04	52.370	52.870	52.100	52.460	44.455	129,100
2023-01-03	52.630	53.200	52.000	52.360	44.370	136,800
2022-12-30	52.150	52.750	52.150	52.630	44.599	50,400
2022-12-29	52.710	53.460	52.120	52.250	44.277	82,800
2022-12-28	52.390	53.200	52.250	52.970	44.709	183,000
2022-12-23	52.100	52.530	52.030	52.380	44.211	125,200
2022-12-22	51.990	52.150	51.560	52.100	43.975	91,800
2022-12-21	51.000	52.180	50.990	51.880	43.789	139,100

← NewerPage 16 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.