Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	49.840	51.130	49.840	50.800	42.878	122,400
2022-12-19	49.740	50.100	49.710	49.910	42.127	99,700
2022-12-16	49.370	49.830	49.230	49.500	41.781	157,200
2022-12-15	49.300	49.690	48.970	49.530	41.806	58,400
2022-12-14	49.580	49.710	49.140	49.320	41.629	56,700
2022-12-13	49.930	50.860	49.540	49.540	41.814	98,300
2022-12-12	48.890	49.970	48.860	49.860	42.084	104,300
2022-12-09	48.560	49.100	48.390	48.730	41.131	87,100
2022-12-08	48.300	48.700	48.200	48.550	40.979	55,500
2022-12-07	48.240	48.550	47.920	48.140	40.633	70,800
2022-12-06	48.230	48.520	47.990	48.150	40.641	43,800
2022-12-05	48.590	48.880	48.020	48.080	40.582	77,000
2022-12-02	47.960	48.780	47.750	48.530	40.962	53,200
2022-12-01	48.500	48.690	47.890	48.320	40.785	41,000
2022-11-30	48.290	48.580	47.550	48.380	40.835	70,800
2022-11-29	47.600	48.090	47.600	48.050	40.557	121,200
2022-11-28	48.870	49.150	47.750	47.800	40.168	68,500
2022-11-25	48.650	49.190	48.550	48.980	41.160	207,400
2022-11-24	48.500	48.670	48.320	48.620	40.857	62,900
2022-11-23	47.630	48.500	47.380	48.470	40.731	123,100
2022-11-22	48.500	48.500	47.100	47.440	39.866	101,100
2022-11-21	48.240	48.690	47.890	48.440	40.706	112,100
2022-11-18	47.600	48.180	47.600	48.110	40.429	116,200
2022-11-17	47.130	47.470	46.830	47.400	39.832	99,500
2022-11-16	47.520	47.580	47.130	47.490	39.908	53,000
2022-11-15	47.000	47.950	46.850	47.780	40.152	81,200
2022-11-14	48.030	48.030	47.100	47.100	39.580	75,300
2022-11-11	47.820	48.410	47.520	48.070	40.395	108,300
2022-11-10	47.940	48.470	46.690	47.350	39.790	173,400
2022-11-09	45.500	46.360	45.390	45.700	38.404	79,600
2022-11-08	45.980	46.500	45.230	45.710	38.412	87,900
2022-11-07	45.390	46.540	45.190	46.040	38.689	59,000
2022-11-04	43.500	45.510	43.500	45.200	37.984	85,500
2022-11-03	44.600	44.640	43.990	44.270	37.202	52,700
2022-11-02	44.750	45.530	44.690	44.770	37.622	69,700
2022-11-01	45.930	45.930	45.170	45.170	37.958	49,000
2022-10-31	46.210	46.210	44.840	45.500	38.236	74,200
2022-10-28	45.780	46.070	45.630	45.950	38.614	42,000
2022-10-27	45.500	46.260	45.240	45.850	38.353	47,300
2022-10-26	44.700	45.560	44.660	45.090	37.718	75,500
2022-10-25	43.650	44.900	43.650	44.850	37.517	475,300
2022-10-24	43.850	43.890	42.930	43.710	36.563	65,700
2022-10-21	43.290	43.960	42.770	43.800	36.638	57,000
2022-10-20	44.100	44.310	43.340	43.430	36.329	48,000
2022-10-19	44.360	44.730	43.870	43.940	36.756	69,600
2022-10-18	45.520	45.530	44.420	44.500	37.224	116,600
2022-10-17	44.310	45.310	44.310	45.090	37.718	82,800
2022-10-14	44.500	44.500	43.630	43.940	36.756	65,800
2022-10-13	42.500	44.420	42.330	43.830	36.664	67,500
2022-10-12	42.400	43.060	42.160	43.060	36.019	80,800
2022-10-11	43.690	44.000	42.410	42.440	35.501	122,400
2022-10-07	44.800	45.180	43.990	44.650	37.349	155,000
2022-10-06	44.850	45.370	44.740	45.070	37.701	62,900
2022-10-05	45.300	45.330	44.090	44.990	37.634	102,000
2022-10-04	43.970	45.320	43.890	45.240	37.843	98,700
2022-10-03	41.940	43.370	41.570	43.010	35.978	72,200
2022-09-30	41.740	41.740	41.050	41.440	34.664	57,000
2022-09-29	42.400	42.410	41.410	41.650	34.840	485,300
2022-09-28	42.230	43.080	41.900	42.780	35.785	56,000
2022-09-27	42.250	43.490	42.150	42.360	35.258	76,800

← NewerPage 17 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.