Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	55.750	56.470	55.750	55.790	52.102	73,200
2024-11-15	57.000	57.000	55.750	56.160	52.448	185,200
2024-11-14	56.760	56.880	56.150	56.480	52.747	98,200
2024-11-13	55.850	56.350	55.490	56.080	52.373	81,100
2024-11-12	55.240	55.780	55.240	55.550	51.878	77,700
2024-11-11	56.000	56.330	55.070	55.090	51.449	153,600
2024-11-08	56.730	57.690	55.120	55.870	52.177	130,900
2024-11-07	55.670	56.450	55.670	55.890	52.196	64,300
2024-11-06	55.000	55.770	55.000	55.620	51.944	107,500
2024-11-05	54.340	55.300	54.270	55.030	51.393	94,600
2024-11-04	54.640	54.830	54.050	54.450	50.851	93,900
2024-11-01	54.990	55.060	54.210	54.550	50.944	91,300
2024-10-31	54.150	54.820	53.880	54.750	51.131	128,500
2024-10-30	54.600	55.230	54.460	54.910	51.075	87,800
2024-10-29	54.570	54.730	54.150	54.720	50.898	82,600
2024-10-28	55.050	55.410	54.500	54.640	50.824	97,500
2024-10-25	54.780	55.130	54.490	54.750	50.926	50,200
2024-10-24	55.200	55.310	54.610	54.850	51.019	61,500
2024-10-23	56.110	56.110	54.710	55.080	51.233	53,900
2024-10-22	55.510	56.440	55.500	56.080	52.163	64,000
2024-10-21	56.300	56.400	55.430	55.810	51.912	101,000
2024-10-18	56.400	56.590	56.010	56.410	52.470	81,900
2024-10-17	55.930	56.530	55.820	56.180	52.256	110,700
2024-10-16	55.010	56.060	55.010	56.000	52.089	138,800
2024-10-15	54.120	55.050	53.750	54.910	51.075	193,300
2024-10-11	54.020	54.160	53.840	53.950	50.182	97,500
2024-10-10	53.260	54.450	53.260	53.890	50.126	66,000
2024-10-09	53.330	53.810	53.330	53.590	49.847	48,200
2024-10-08	53.270	53.730	53.070	53.320	49.596	79,500
2024-10-07	54.370	54.370	52.590	53.280	49.559	112,000
2024-10-04	53.000	54.750	53.000	54.300	50.508	188,400
2024-10-03	50.770	53.480	50.300	52.870	49.177	235,200
2024-10-02	51.300	51.590	50.790	50.860	47.308	75,500
2024-10-01	51.340	51.490	50.850	51.430	47.838	72,200
2024-09-30	51.290	51.670	51.080	51.420	47.829	77,400
2024-09-27	51.810	51.900	51.400	51.400	47.810	78,500
2024-09-26	51.130	51.990	51.120	51.770	47.950	79,500
2024-09-25	51.420	51.470	50.760	50.760	47.014	66,900
2024-09-24	51.020	51.700	51.020	51.400	47.607	65,100
2024-09-23	51.000	51.330	50.830	50.940	47.181	83,700
2024-09-20	50.500	51.070	49.850	51.000	47.236	600,400
2024-09-19	50.750	50.750	50.260	50.610	46.875	53,700
2024-09-18	50.950	51.160	49.970	50.180	46.477	57,700
2024-09-17	50.600	50.890	50.100	50.690	46.949	60,400
2024-09-16	50.310	50.700	49.850	50.560	46.829	63,000
2024-09-13	49.770	50.370	49.710	50.310	46.597	71,900
2024-09-12	49.510	49.760	49.240	49.710	46.042	81,700
2024-09-11	48.700	49.410	48.210	49.310	45.671	69,700
2024-09-10	48.520	49.000	48.150	48.990	45.375	43,000
2024-09-09	48.400	48.710	48.050	48.690	45.097	86,800
2024-09-06	48.980	49.110	47.910	47.940	44.402	48,400
2024-09-05	49.300	49.370	48.590	48.830	45.227	40,400
2024-09-04	48.630	49.340	48.630	48.880	45.273	77,000
2024-09-03	49.130	49.300	48.380	48.960	45.347	66,200
2024-08-30	48.790	49.400	48.790	49.390	45.745	101,200
2024-08-29	49.220	49.770	49.160	49.340	45.495	62,700
2024-08-28	49.480	49.480	48.880	49.060	45.237	44,800
2024-08-27	49.160	49.660	49.150	49.390	45.541	54,500
2024-08-26	49.310	49.750	49.280	49.430	45.578	56,700
2024-08-23	48.770	49.760	48.770	49.560	45.698	77,300

← NewerPage 9 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.