Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	42.930	43.260	42.720	43.250	35.200	63,400
2022-04-01	43.420	43.420	42.600	42.830	34.858	63,000
2022-03-31	43.490	43.630	42.710	42.780	34.817	79,900
2022-03-30	44.000	44.140	43.520	43.540	35.436	45,400
2022-03-29	43.580	44.200	43.400	44.150	35.777	86,600
2022-03-28	43.640	43.750	43.310	43.320	35.105	89,300
2022-03-25	42.750	43.480	42.750	43.400	35.170	120,400
2022-03-24	42.250	42.710	42.050	42.650	34.562	82,900
2022-03-23	41.560	42.160	41.490	42.100	34.116	94,400
2022-03-22	41.870	42.250	41.500	41.590	33.703	61,100
2022-03-21	41.070	41.530	40.710	41.490	33.622	99,100
2022-03-18	41.070	41.150	40.630	40.990	33.217	82,100
2022-03-17	40.410	41.040	40.330	40.970	33.201	84,000
2022-03-16	39.530	40.450	39.530	40.380	32.722	93,700
2022-03-15	39.060	39.510	38.700	39.150	31.726	80,600
2022-03-14	39.930	39.930	38.950	39.000	31.604	71,100
2022-03-11	39.020	39.670	38.900	39.430	31.953	69,700
2022-03-10	38.800	39.170	38.530	38.730	31.385	351,600
2022-03-09	39.050	39.340	38.800	38.850	31.483	159,100
2022-03-08	38.440	39.330	37.790	38.330	31.061	182,300
2022-03-07	39.000	39.270	37.830	37.950	30.753	370,700
2022-03-04	40.520	40.580	39.410	39.460	31.977	163,800
2022-03-03	40.620	41.020	40.500	40.850	33.103	96,100
2022-03-02	39.470	40.560	39.460	40.300	32.658	108,900
2022-03-01	40.650	40.650	39.420	39.620	32.107	241,900
2022-02-28	40.600	41.200	40.250	40.650	32.941	176,500
2022-02-25	41.060	41.640	40.300	41.160	33.354	150,100
2022-02-24	41.000	41.500	39.800	40.990	33.063	355,600
2022-02-23	43.580	43.690	42.850	42.980	34.668	89,700
2022-02-22	44.130	44.130	43.080	43.370	34.982	103,700
2022-02-18	44.830	44.870	44.300	44.460	35.862	82,700
2022-02-17	45.000	45.000	44.300	44.500	35.894	83,800
2022-02-16	44.620	45.310	44.500	45.030	36.321	102,600
2022-02-15	44.060	44.870	44.060	44.870	36.192	91,900
2022-02-14	44.070	44.400	43.610	43.640	35.200	335,500
2022-02-11	44.460	44.980	44.000	44.140	35.604	96,500
2022-02-10	44.100	44.710	44.100	44.430	35.837	97,200
2022-02-09	44.440	44.550	43.980	44.170	35.628	67,000
2022-02-08	43.300	44.360	43.300	44.280	35.716	90,100
2022-02-07	43.130	43.430	42.890	43.220	34.861	41,800
2022-02-04	42.540	43.150	42.540	42.990	34.676	42,500
2022-02-03	42.450	42.900	42.220	42.540	34.313	52,400
2022-02-02	43.130	43.350	42.360	42.580	34.345	97,600
2022-02-01	42.740	43.140	42.520	43.040	34.716	68,300
2022-01-31	41.590	42.580	41.490	42.400	34.200	127,900
2022-01-28	41.350	41.550	40.710	41.550	33.514	210,600
2022-01-27	41.670	42.100	41.170	41.360	33.208	80,400
2022-01-26	42.410	42.410	41.130	41.370	33.216	85,500
2022-01-25	40.660	41.670	40.510	41.290	33.152	92,000
2022-01-24	41.890	42.070	40.090	41.990	33.714	150,400
2022-01-21	43.220	43.220	41.800	42.270	33.939	88,900
2022-01-20	43.780	44.030	43.360	43.370	34.822	45,700
2022-01-19	44.200	44.200	43.460	43.700	35.087	56,100
2022-01-18	43.930	44.280	43.730	44.150	35.448	51,700
2022-01-17	43.280	44.290	43.210	44.290	35.560	114,000
2022-01-14	43.160	43.410	43.000	43.410	34.854	39,900
2022-01-13	43.350	43.810	43.270	43.420	34.862	120,000
2022-01-12	43.560	43.600	42.920	43.150	34.645	47,100
2022-01-11	43.250	43.570	43.080	43.390	34.838	35,800
2022-01-10	43.070	43.240	42.560	43.140	34.637	34,800

← NewerPage 20 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.