Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	98.590	99.120	97.360	98.810	97.000	147,400
2026-01-27	97.610	98.570	97.120	98.220	96.420	127,900
2026-01-26	96.560	97.830	96.500	97.170	95.390	134,200
2026-01-23	97.800	98.720	96.160	96.950	95.174	229,600
2026-01-22	96.090	98.420	95.750	97.840	96.047	290,400
2026-01-21	93.500	96.130	93.400	95.790	94.035	340,200
2026-01-20	93.350	94.810	92.310	93.380	91.669	300,500
2026-01-19	90.770	93.770	90.760	93.350	91.640	160,000
2026-01-16	88.470	92.000	88.410	91.130	89.460	272,400
2026-01-15	87.710	88.600	87.500	88.360	86.741	131,600
2026-01-14	87.020	87.650	86.660	87.520	85.916	93,800
2026-01-13	86.760	87.430	86.370	87.380	85.779	110,900
2026-01-12	88.680	88.680	86.100	86.740	85.151	123,500
2026-01-09	88.250	89.250	87.380	88.710	87.085	128,000
2026-01-08	86.370	88.150	85.780	88.010	86.398	130,300
2026-01-07	86.260	86.920	85.090	86.580	84.994	158,900
2026-01-06	84.000	87.030	84.000	86.350	84.768	169,000
2026-01-05	81.900	84.480	81.660	84.340	82.795	135,800
2026-01-02	81.960	82.610	81.630	81.840	80.341	72,200
2025-12-31	82.550	82.860	81.870	81.960	80.458	70,300
2025-12-30	83.630	83.750	82.470	82.470	80.733	84,800
2025-12-29	83.850	84.470	83.420	83.790	82.025	52,200
2025-12-24	84.830	84.830	84.030	84.090	82.319	31,300
2025-12-23	84.560	85.150	84.180	84.530	82.750	71,700
2025-12-22	84.460	84.970	84.200	84.850	83.063	46,400
2025-12-19	83.640	84.600	83.510	84.320	82.544	544,600
2025-12-18	83.570	84.470	83.270	83.980	82.211	98,300
2025-12-17	83.120	83.760	82.520	83.170	81.418	160,900
2025-12-16	83.040	83.670	82.260	82.900	81.154	141,700
2025-12-15	82.460	83.620	82.460	83.510	81.751	70,100
2025-12-12	82.430	83.740	82.150	82.400	80.665	92,100
2025-12-11	81.840	82.720	81.700	82.380	80.645	65,500
2025-12-10	82.510	82.800	80.870	81.910	80.185	97,200
2025-12-09	79.870	82.710	79.800	82.610	80.870	100,400
2025-12-08	80.340	80.510	79.820	80.510	78.814	54,000
2025-12-05	79.760	80.270	79.250	80.270	78.580	89,200
2025-12-04	80.830	81.000	79.750	79.930	78.247	95,000
2025-12-03	82.240	83.130	80.870	80.870	79.167	103,400
2025-12-02	80.210	82.360	79.930	82.240	80.508	130,400
2025-12-01	78.780	80.200	78.650	79.850	78.168	117,900
2025-11-28	80.030	80.050	78.750	79.550	77.875	76,300
2025-11-27	79.900	80.210	78.910	79.930	78.021	57,100
2025-11-26	78.920	80.750	78.740	79.850	77.943	174,200
2025-11-25	76.710	78.700	76.360	78.630	76.752	123,100
2025-11-24	76.950	76.950	75.740	76.070	74.254	142,900
2025-11-21	77.290	77.520	76.440	76.630	74.800	60,500
2025-11-20	78.490	79.540	76.990	76.990	75.152	155,000
2025-11-19	76.140	78.100	76.140	78.010	76.147	107,800
2025-11-18	75.270	77.440	75.270	76.970	75.132	228,500
2025-11-17	76.160	76.700	75.580	76.000	74.185	194,000
2025-11-14	75.780	76.350	75.500	76.170	74.351	157,700
2025-11-13	76.130	76.580	76.040	76.560	74.732	104,800
2025-11-12	74.430	76.320	74.360	76.260	74.439	127,500
2025-11-11	75.010	75.250	73.810	74.160	72.389	107,700
2025-11-10	77.390	77.390	74.890	74.920	73.131	255,900
2025-11-07	76.410	77.750	74.970	77.400	75.552	228,900
2025-11-06	77.230	77.320	74.820	75.690	73.883	121,200
2025-11-05	77.540	78.080	76.930	77.460	75.610	148,700
2025-11-04	76.160	77.380	76.160	77.370	75.522	93,300
2025-11-03	76.900	77.890	76.800	77.730	75.874	137,100

← NewerPage 4 of 5 · 250 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.