Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	43.630	43.650	43.040	43.220	34.701	59,000
2022-01-06	42.800	43.430	42.130	43.340	34.798	60,700
2022-01-05	43.390	43.800	42.820	42.820	34.380	59,400
2022-01-04	42.990	43.280	42.460	43.250	34.725	67,200
2021-12-31	42.310	42.350	41.860	42.140	33.834	41,600
2021-12-30	42.800	42.910	42.310	42.350	34.003	46,900
2021-12-29	43.000	43.000	42.430	42.800	34.212	81,300
2021-12-24	42.730	42.890	42.500	42.890	34.283	16,900
2021-12-23	43.000	43.000	42.320	42.510	33.980	51,800
2021-12-22	41.460	42.290	41.460	42.200	33.732	47,700
2021-12-21	41.300	41.730	41.000	41.500	33.172	77,800
2021-12-20	41.050	41.780	40.550	40.810	32.621	120,100
2021-12-17	40.150	41.640	39.730	41.430	33.116	129,600
2021-12-16	40.180	40.600	39.770	39.810	31.822	79,900
2021-12-15	40.070	40.110	39.210	40.100	32.053	95,300
2021-12-14	40.860	40.860	40.050	40.090	32.045	91,600
2021-12-13	41.200	41.300	40.350	41.050	32.813	74,300
2021-12-10	42.250	42.250	41.210	41.340	33.045	75,100
2021-12-09	42.000	42.380	41.800	42.090	33.644	81,300
2021-12-08	42.030	42.730	41.950	42.020	33.588	82,400
2021-12-07	42.460	42.690	41.830	41.950	33.532	76,300
2021-12-06	41.000	42.430	40.990	41.960	33.540	122,000
2021-12-03	41.630	41.630	40.430	40.740	32.565	81,600
2021-12-02	40.480	41.510	40.050	41.400	33.092	100,300
2021-12-01	41.540	42.120	40.350	40.430	32.317	134,100
2021-11-30	42.520	42.520	40.530	40.980	32.757	239,900
2021-11-29	43.960	44.000	42.510	42.600	34.052	125,000
2021-11-26	44.010	44.380	43.500	43.880	34.923	126,000
2021-11-25	44.470	44.980	44.410	44.920	35.751	42,800
2021-11-24	44.610	44.910	44.450	44.450	35.377	60,700
2021-11-23	45.440	45.520	44.700	45.100	35.894	110,500
2021-11-22	45.990	46.180	45.250	45.440	36.165	78,000
2021-11-19	45.520	46.050	45.350	45.930	36.555	71,100
2021-11-18	45.660	46.100	45.630	45.720	36.387	103,500
2021-11-17	45.750	46.290	45.640	46.050	36.650	67,100
2021-11-16	45.950	46.490	44.800	46.060	36.658	134,400
2021-11-15	47.280	47.770	45.810	45.820	36.467	156,200
2021-11-12	45.220	47.520	44.910	47.280	37.629	340,300
2021-11-11	44.630	44.770	44.370	44.590	35.488	76,600
2021-11-10	44.200	44.850	44.200	44.360	35.305	115,700
2021-11-09	44.040	44.600	44.040	44.370	35.313	44,600
2021-11-08	44.470	44.570	44.140	44.220	35.194	54,100
2021-11-05	43.780	44.480	43.520	44.290	35.249	102,200
2021-11-04	43.500	43.610	43.000	43.420	34.557	48,600
2021-11-03	43.330	43.550	43.000	43.340	34.493	81,000
2021-11-02	43.360	43.510	42.830	43.070	34.278	80,300
2021-11-01	42.850	43.530	42.850	43.290	34.453	64,100
2021-10-29	42.950	43.090	42.420	42.600	33.904	50,500
2021-10-28	42.880	43.120	42.450	42.890	34.135	62,100
2021-10-27	43.610	43.750	42.800	42.870	33.968	74,500
2021-10-26	43.910	44.130	43.670	43.730	34.649	41,600
2021-10-25	43.820	43.920	43.400	43.650	34.586	59,700
2021-10-22	44.050	44.050	43.490	43.840	34.736	59,600
2021-10-21	44.050	44.280	43.750	43.830	34.729	60,200
2021-10-20	44.430	44.520	43.840	44.110	34.950	114,300
2021-10-19	44.650	44.930	44.350	44.490	35.252	71,400
2021-10-18	44.530	44.710	44.380	44.600	35.339	56,500
2021-10-15	45.020	45.020	44.580	44.670	35.394	86,800
2021-10-14	44.710	44.990	44.380	44.800	35.497	69,000

← NewerPage 21 of 21 · 1,259 trading days

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.