Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.220	43.080	41.770	42.380	35.275	122,600
2022-09-23	43.840	44.000	42.130	42.790	35.616	155,300
2022-09-22	46.160	46.370	44.790	44.900	37.372	75,300
2022-09-21	47.290	47.290	46.060	46.090	38.363	66,100
2022-09-20	47.570	47.570	46.810	47.290	39.362	41,100
2022-09-19	46.800	47.900	46.800	47.660	39.670	41,200
2022-09-16	47.380	47.780	46.950	47.130	39.229	136,800
2022-09-15	47.910	48.600	47.910	48.260	40.169	73,600
2022-09-14	47.500	48.100	47.180	48.040	39.986	78,000
2022-09-13	47.690	48.230	47.470	47.610	39.628	68,000
2022-09-12	48.050	48.850	48.030	48.600	40.452	130,700
2022-09-09	47.010	48.050	47.000	48.010	39.961	61,100
2022-09-08	46.310	46.910	46.250	46.800	38.954	66,200
2022-09-07	46.330	46.750	46.020	46.670	38.846	87,500
2022-09-06	46.270	46.790	46.260	46.510	38.712	98,200
2022-09-02	46.080	46.820	46.000	46.300	38.538	115,500
2022-09-01	45.650	45.900	45.220	45.810	38.130	73,600
2022-08-31	46.520	46.840	46.270	46.350	38.579	68,000
2022-08-30	47.400	47.400	46.150	46.510	38.712	72,800
2022-08-29	47.650	47.820	47.300	47.300	39.195	63,400
2022-08-26	48.500	48.520	47.660	47.700	39.527	54,900
2022-08-25	48.300	48.590	48.200	48.460	40.156	64,900
2022-08-24	48.010	48.450	48.010	48.230	39.966	28,000
2022-08-23	47.570	48.310	47.570	48.170	39.916	67,800
2022-08-22	47.700	47.910	47.410	47.640	39.477	55,200
2022-08-19	48.500	48.500	47.670	48.060	39.825	80,200
2022-08-18	48.750	48.900	48.370	48.500	40.190	107,600
2022-08-17	48.410	48.750	48.250	48.720	40.372	149,200
2022-08-16	48.460	48.670	47.810	48.360	40.074	512,900
2022-08-15	48.740	51.560	48.380	51.470	42.651	223,900
2022-08-12	49.010	49.500	47.210	48.930	40.546	302,000
2022-08-11	47.990	48.410	47.760	47.880	39.676	76,900
2022-08-10	47.030	47.760	47.030	47.630	39.469	52,500
2022-08-09	47.250	47.250	46.560	46.830	38.806	44,100
2022-08-08	47.800	48.050	47.280	47.280	39.179	47,600
2022-08-05	47.360	47.890	47.120	47.800	39.610	51,900
2022-08-04	47.440	47.780	47.320	47.690	39.518	34,700
2022-08-03	46.960	47.470	46.960	47.440	39.311	38,300
2022-08-02	46.900	47.140	46.650	46.800	38.781	67,100
2022-07-29	46.380	47.090	46.380	46.880	38.847	43,500
2022-07-28	46.110	46.680	45.680	46.460	38.499	35,400
2022-07-27	45.590	46.290	45.500	46.150	38.077	55,600
2022-07-26	45.750	45.750	45.150	45.150	37.252	26,000
2022-07-25	45.370	45.850	45.290	45.750	37.747	37,900
2022-07-22	45.350	45.670	45.110	45.130	37.235	37,300
2022-07-21	45.180	45.590	45.050	45.270	37.351	70,900
2022-07-20	44.560	45.490	44.260	45.420	37.474	56,100
2022-07-19	44.180	44.650	43.870	44.560	36.765	63,700
2022-07-18	43.790	44.150	43.570	43.870	36.195	40,300
2022-07-15	42.410	43.220	42.250	43.050	35.519	48,400
2022-07-14	43.380	43.700	42.180	42.600	35.148	70,100
2022-07-13	43.890	44.100	43.260	43.690	36.047	38,800
2022-07-12	43.670	44.510	43.420	44.270	36.525	43,100
2022-07-11	43.570	43.820	43.240	43.580	35.956	36,800
2022-07-08	43.770	44.000	43.470	43.850	36.179	24,700
2022-07-07	43.470	43.950	43.460	43.750	36.096	29,200
2022-07-06	43.120	43.260	42.340	43.160	35.610	56,400
2022-07-05	42.350	43.200	41.830	43.170	35.618	52,200
2022-07-04	41.990	42.890	41.960	42.570	35.123	30,900
2022-06-30	41.480	42.180	41.000	42.140	34.768	71,100

← NewerPage 18 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.