Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	55.100	55.940	53.210	55.860	53.464	128,000
2025-05-09	54.850	55.190	54.270	54.370	52.038	104,700
2025-05-08	54.110	54.900	53.870	54.850	52.498	77,900
2025-05-07	52.940	54.000	52.940	53.840	51.531	78,600
2025-05-06	52.080	53.150	52.080	52.830	50.564	93,100
2025-05-05	52.000	52.660	51.650	52.420	50.172	54,700
2025-05-02	51.980	52.690	51.900	51.990	49.760	77,100
2025-05-01	50.980	51.480	50.700	51.270	49.071	58,300
2025-04-30	50.140	50.730	49.510	50.660	48.487	70,600
2025-04-29	50.830	50.940	50.590	50.640	48.258	54,500
2025-04-28	50.750	50.790	50.450	50.740	48.353	48,000
2025-04-25	50.070	50.520	49.940	50.410	48.038	38,000
2025-04-24	49.990	50.690	49.990	50.340	47.972	66,100
2025-04-23	50.240	50.880	49.990	49.990	47.638	84,100
2025-04-22	49.010	49.800	48.840	49.370	47.047	125,900
2025-04-21	48.390	48.930	48.230	48.930	46.628	56,000
2025-04-17	48.690	49.100	48.530	48.840	46.542	56,600
2025-04-16	49.370	49.550	48.150	48.470	46.190	85,600
2025-04-15	49.480	50.180	49.370	49.480	47.152	111,500
2025-04-14	49.090	49.470	48.500	49.240	46.924	96,000
2025-04-11	47.520	48.310	47.250	48.190	45.923	67,700
2025-04-10	50.000	50.000	46.930	47.520	45.284	148,500
2025-04-09	45.920	50.150	45.890	49.960	47.610	224,900
2025-04-08	47.660	48.700	46.000	46.510	44.322	147,200
2025-04-07	45.000	47.900	45.000	47.010	44.798	212,700
2025-04-04	49.000	49.300	47.610	47.670	45.427	164,400
2025-04-03	50.050	50.410	49.510	49.510	47.181	146,500
2025-04-02	49.670	50.680	49.490	50.640	48.258	70,300
2025-04-01	49.700	50.250	49.150	49.750	47.410	94,600
2025-03-31	49.720	50.030	49.200	49.720	47.381	165,000
2025-03-28	50.180	50.340	49.860	50.180	47.610	95,300
2025-03-27	50.740	50.740	50.050	50.190	47.619	64,800
2025-03-26	51.510	52.000	50.610	50.760	48.160	117,900
2025-03-25	51.400	51.820	51.230	51.510	48.872	94,200
2025-03-24	51.160	51.640	51.120	51.300	48.672	101,100
2025-03-21	50.400	50.880	50.130	50.760	48.160	154,100
2025-03-20	50.500	51.010	50.500	50.680	48.084	81,600
2025-03-19	49.930	51.010	49.930	50.870	48.264	101,700
2025-03-18	50.400	50.400	49.770	49.960	47.401	67,600
2025-03-17	49.790	50.450	49.710	50.290	47.714	77,500
2025-03-14	49.620	49.830	49.100	49.790	47.240	83,200
2025-03-13	49.880	50.110	48.940	49.100	46.585	168,100
2025-03-12	49.910	50.150	49.550	49.900	47.344	95,600
2025-03-11	49.500	50.300	49.040	49.550	47.012	139,200
2025-03-10	50.310	50.310	49.680	50.080	47.515	120,400
2025-03-07	50.030	50.820	50.030	50.660	48.065	94,400
2025-03-06	50.520	50.930	50.240	50.340	47.761	139,600
2025-03-05	49.910	51.290	49.620	51.050	48.435	144,200
2025-03-04	49.660	50.450	49.300	49.830	47.278	172,300
2025-03-03	50.520	51.700	50.320	50.550	47.961	168,300
2025-02-28	50.710	50.730	49.930	50.380	47.799	155,900
2025-02-27	50.450	51.490	49.680	50.670	47.866	291,700
2025-02-26	52.060	52.760	52.050	52.650	49.736	110,400
2025-02-25	51.730	52.200	51.390	52.060	49.179	85,600
2025-02-24	51.710	52.010	51.480	51.620	48.763	68,900
2025-02-21	52.060	52.370	51.660	51.700	48.839	76,000
2025-02-20	52.600	52.600	51.860	52.210	49.321	100,900
2025-02-19	52.910	53.100	52.200	52.680	49.765	117,000
2025-02-18	52.200	52.960	51.900	52.960	50.029	78,300
2025-02-14	52.300	52.830	51.950	52.210	49.321	82,000

← NewerPage 7 of 21 · 1,258 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.