Exchange Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 116.21 | 118.10 | 115.38 | 116.57 | 116.57 | 131,319 |
| 2026-10-15 | 113.56 | 117.63 | 112.40 | 115.99 | 115.99 | 173,600 |
| 2026-10-14 | 116.00 | 117.02 | 113.50 | 114.08 | 114.08 | 149,400 |
| 2026-10-13 | 116.48 | 118.77 | 116.16 | 116.79 | 116.79 | 223,500 |
| 2026-10-09 | 116.58 | 117.55 | 114.87 | 116.37 | 116.37 | 126,300 |
| 2026-10-08 | 116.92 | 120.30 | 116.69 | 116.70 | 116.70 | 200,600 |
| 2026-10-07 | 118.34 | 118.34 | 116.06 | 117.02 | 117.02 | 118,100 |
| 2026-10-06 | 118.17 | 119.64 | 118.00 | 118.73 | 118.73 | 182,600 |
| 2026-10-05 | 116.06 | 118.30 | 115.36 | 117.97 | 117.97 | 191,700 |
| 2026-10-02 | 121.50 | 121.51 | 114.80 | 115.78 | 115.78 | 233,900 |
| 2026-10-01 | 123.98 | 124.23 | 120.57 | 121.36 | 121.36 | 95,200 |
| 2026-09-30 | 125.18 | 125.48 | 123.90 | 124.23 | 124.23 | 110,600 |
| 2026-09-29 | 124.09 | 125.38 | 122.19 | 125.30 | 125.30 | 214,600 |
| 2026-09-28 | 122.84 | 124.52 | 122.84 | 123.58 | 123.34 | 124,800 |
| 2026-09-25 | 121.50 | 124.06 | 119.37 | 123.80 | 123.56 | 121,500 |
| 2026-09-24 | 120.81 | 121.83 | 118.66 | 121.47 | 121.23 | 169,700 |
| 2026-09-23 | 119.00 | 122.11 | 118.51 | 121.24 | 121.00 | 86,700 |
| 2026-09-22 | 119.00 | 119.81 | 118.67 | 119.56 | 119.33 | 57,600 |
| 2026-09-21 | 118.52 | 118.78 | 117.01 | 117.76 | 117.53 | 71,500 |
| 2026-09-18 | 115.99 | 117.62 | 115.82 | 117.50 | 117.27 | 152,000 |
| 2026-09-17 | 117.93 | 117.96 | 116.44 | 116.60 | 116.37 | 68,600 |
| 2026-09-16 | 115.51 | 117.65 | 115.13 | 116.25 | 116.02 | 127,000 |
| 2026-09-15 | 116.63 | 116.63 | 113.35 | 114.86 | 114.64 | 100,100 |
| 2026-09-14 | 115.60 | 117.85 | 115.60 | 116.69 | 116.46 | 122,900 |
| 2026-09-11 | 119.11 | 121.99 | 116.27 | 116.84 | 116.61 | 167,500 |
| 2026-09-10 | 119.81 | 120.51 | 117.92 | 118.76 | 118.53 | 79,500 |
| 2026-09-09 | 120.14 | 121.86 | 119.71 | 120.34 | 120.11 | 78,900 |
| 2026-09-08 | 119.72 | 121.68 | 118.50 | 121.09 | 120.85 | 63,300 |
| 2026-09-04 | 118.60 | 120.46 | 118.60 | 120.46 | 120.23 | 108,500 |
| 2026-09-03 | 117.36 | 119.35 | 115.70 | 119.18 | 118.95 | 96,200 |
| 2026-09-02 | 116.81 | 117.16 | 114.19 | 116.40 | 116.17 | 151,000 |
| 2026-09-01 | 119.04 | 119.04 | 116.09 | 116.32 | 116.09 | 116,200 |
| 2026-08-31 | 120.36 | 120.36 | 117.60 | 119.73 | 119.50 | 204,300 |
| 2026-08-28 | 122.87 | 123.34 | 121.50 | 121.64 | 121.16 | 104,000 |
| 2026-08-27 | 122.07 | 122.87 | 121.47 | 122.80 | 122.32 | 127,500 |
| 2026-08-26 | 122.69 | 124.40 | 121.64 | 121.92 | 121.44 | 134,200 |
| 2026-08-25 | 127.89 | 127.89 | 122.69 | 123.06 | 122.58 | 101,500 |
| 2026-08-24 | 127.05 | 127.75 | 125.61 | 126.00 | 125.51 | 110,200 |
| 2026-08-21 | 130.07 | 131.25 | 127.46 | 127.78 | 127.28 | 170,800 |
| 2026-08-20 | 128.69 | 131.38 | 128.68 | 131.06 | 130.55 | 153,500 |
| 2026-08-19 | 132.17 | 132.17 | 128.43 | 129.21 | 128.70 | 147,600 |
| 2026-08-18 | 132.09 | 133.06 | 130.79 | 131.55 | 131.04 | 86,000 |
| 2026-08-17 | 132.84 | 133.87 | 131.32 | 133.27 | 132.75 | 125,300 |
| 2026-08-14 | 133.19 | 134.66 | 131.52 | 133.09 | 132.57 | 114,300 |
| 2026-08-13 | 135.32 | 136.30 | 133.63 | 133.85 | 133.33 | 212,900 |
| 2026-08-12 | 130.74 | 136.75 | 130.74 | 135.43 | 134.90 | 330,000 |
| 2026-08-11 | 125.59 | 128.45 | 125.59 | 128.18 | 127.68 | 100,800 |
| 2026-08-10 | 126.78 | 127.56 | 124.77 | 125.42 | 124.93 | 127,400 |
| 2026-08-07 | 129.05 | 129.12 | 126.73 | 127.56 | 127.06 | 89,000 |
| 2026-08-06 | 129.00 | 130.08 | 128.21 | 128.83 | 128.33 | 116,100 |
| 2026-08-05 | 129.20 | 130.21 | 128.64 | 129.26 | 128.75 | 110,900 |
| 2026-08-04 | 125.68 | 129.18 | 125.68 | 129.06 | 128.56 | 325,400 |
| 2026-07-31 | 126.89 | 126.89 | 124.61 | 125.55 | 125.06 | 108,000 |
| 2026-07-30 | 124.50 | 127.78 | 124.50 | 126.92 | 126.19 | 159,400 |
| 2026-07-29 | 125.51 | 126.64 | 122.72 | 124.57 | 123.86 | 219,100 |
| 2026-07-28 | 126.11 | 128.07 | 125.12 | 127.55 | 126.82 | 133,700 |
| 2026-07-27 | 126.08 | 126.60 | 123.33 | 125.92 | 125.20 | 176,300 |
| 2026-07-24 | 126.46 | 127.01 | 125.00 | 125.60 | 124.88 | 113,000 |
| 2026-07-23 | 125.72 | 126.89 | 124.01 | 126.32 | 125.60 | 177,500 |
| 2026-07-22 | 127.43 | 128.80 | 126.20 | 127.63 | 126.90 | 83,400 |
Page 1 of 2 · 62 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.