Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	42.430	42.670	41.560	42.060	34.702	37,000
2022-06-28	42.940	43.580	42.300	42.560	34.950	105,500
2022-06-27	42.700	43.000	42.390	42.750	35.106	31,200
2022-06-24	41.450	42.610	41.400	42.510	34.909	60,500
2022-06-23	42.530	42.530	41.280	41.450	34.038	45,100
2022-06-22	42.520	42.890	42.170	42.500	34.900	47,000
2022-06-21	43.870	43.870	42.960	43.180	35.459	62,000
2022-06-20	42.000	43.950	42.000	43.430	35.664	53,000
2022-06-17	41.000	41.870	40.930	41.720	34.260	141,900
2022-06-16	43.900	43.900	40.650	41.140	33.784	142,900
2022-06-15	44.360	44.880	44.080	44.600	36.625	75,000
2022-06-14	45.440	45.600	43.880	44.190	36.288	82,900
2022-06-13	46.000	46.240	45.240	45.580	37.430	102,100
2022-06-10	47.000	47.230	46.590	46.880	38.497	78,000
2022-06-09	48.110	48.270	47.670	47.670	39.146	53,000
2022-06-08	48.200	48.610	47.850	48.180	39.565	81,000
2022-06-07	47.090	48.690	47.050	48.440	39.778	109,600
2022-06-06	46.900	47.190	46.740	47.070	38.653	46,500
2022-06-03	47.220	47.250	46.750	46.880	38.497	66,600
2022-06-02	46.500	47.370	46.500	47.350	38.883	68,100
2022-06-01	47.270	47.270	46.280	46.350	38.062	61,300
2022-05-31	46.370	47.110	46.060	47.010	38.604	112,400
2022-05-30	46.030	46.350	46.000	46.350	38.062	46,600
2022-05-27	45.750	46.270	45.740	46.080	37.676	57,700
2022-05-26	44.380	45.790	44.380	45.550	37.243	117,500
2022-05-25	44.210	44.510	43.820	44.200	36.139	47,300
2022-05-24	45.030	45.030	43.770	44.210	36.147	65,400
2022-05-20	45.400	45.550	44.380	44.810	36.638	61,000
2022-05-19	45.280	45.540	44.960	45.060	36.842	52,100
2022-05-18	45.830	46.250	45.040	45.360	37.087	98,300
2022-05-17	44.950	46.540	44.950	46.160	37.741	126,800
2022-05-16	44.940	44.940	43.700	44.180	36.122	92,400
2022-05-13	43.690	45.120	43.580	44.930	36.736	209,800
2022-05-12	42.540	43.190	41.960	42.850	35.035	181,200
2022-05-11	41.560	43.820	40.320	42.760	34.961	322,200
2022-05-10	39.170	39.390	38.230	38.790	31.715	161,400
2022-05-09	39.840	39.840	38.720	38.780	31.707	101,300
2022-05-06	40.200	40.650	39.960	40.330	32.975	44,900
2022-05-05	40.980	40.980	40.140	40.380	33.015	76,900
2022-05-04	40.390	41.470	40.250	41.260	33.735	102,100
2022-05-03	39.610	40.500	39.550	40.380	33.015	86,500
2022-05-02	41.400	41.400	39.130	39.380	32.198	163,500
2022-04-29	41.800	41.860	41.380	41.450	33.890	60,800
2022-04-28	41.340	42.070	41.230	41.870	34.234	63,500
2022-04-27	41.470	41.750	41.150	41.360	33.661	58,200
2022-04-26	41.950	42.470	41.430	41.430	33.718	60,500
2022-04-25	42.020	42.390	41.290	42.020	34.199	98,800
2022-04-22	43.300	43.400	42.280	42.280	34.410	82,000
2022-04-21	43.390	43.590	43.040	43.360	35.289	62,100
2022-04-20	42.900	43.440	42.840	42.980	34.980	72,300
2022-04-19	42.320	42.900	42.100	42.900	34.915	48,500
2022-04-18	42.550	42.550	41.860	41.970	34.158	103,700
2022-04-14	42.740	42.930	42.490	42.600	34.671	57,600
2022-04-13	41.790	42.740	41.720	42.580	34.654	65,300
2022-04-12	42.050	42.220	41.600	41.690	33.930	82,200
2022-04-11	41.700	42.210	41.700	41.850	34.060	60,800
2022-04-08	41.870	42.110	41.700	41.700	33.938	59,300
2022-04-07	42.240	42.240	41.470	41.880	34.085	66,000
2022-04-06	42.090	42.440	41.700	42.210	34.353	98,500
2022-04-05	43.280	43.280	42.250	42.250	34.386	67,200

← NewerPage 19 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.