Exchange Income Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	100.06	101.68	99.850	100.53	99.587	193,000
2026-04-30	100.22	101.19	99.740	100.05	99.112	193,300
2026-04-29	101.00	101.01	99.260	99.790	98.626	109,200
2026-04-28	102.43	103.09	100.86	101.02	99.842	186,400
2026-04-27	103.00	103.21	102.00	102.91	101.71	139,300
2026-04-24	103.26	103.26	102.00	102.89	101.69	90,800
2026-04-23	102.07	103.63	101.75	102.70	101.50	110,400
2026-04-22	104.16	104.16	101.40	102.25	101.06	90,200
2026-04-21	104.19	105.08	102.51	103.23	102.03	119,100
2026-04-20	104.82	105.27	103.40	104.17	102.96	82,600
2026-04-17	104.00	106.61	104.00	105.54	104.31	177,600
2026-04-16	106.29	106.30	102.34	102.72	101.52	172,300
2026-04-15	107.00	107.22	105.35	105.69	104.46	62,900
2026-04-14	105.97	108.50	105.97	106.94	105.69	99,300
2026-04-13	104.98	105.55	103.72	105.28	104.05	66,200
2026-04-10	104.93	106.51	104.61	105.24	104.01	80,000
2026-04-09	104.81	106.30	103.74	104.75	103.53	172,000
2026-04-08	107.75	107.75	104.66	105.00	103.78	204,800
2026-04-07	105.38	106.82	102.38	103.00	101.80	148,100
2026-04-06	104.65	107.08	104.57	105.86	104.63	95,400
2026-04-02	105.10	106.84	104.00	105.17	103.94	91,700
2026-04-01	105.90	107.65	104.51	106.64	105.40	110,300
2026-03-31	102.32	104.63	101.66	104.39	103.17	189,100
2026-03-30	102.45	104.05	101.59	101.73	100.32	148,400
2026-03-27	103.26	103.93	100.58	102.26	100.84	148,600
2026-03-26	104.64	105.63	103.53	103.59	102.15	112,900
2026-03-25	104.21	106.29	103.52	105.42	103.96	251,400
2026-03-24	101.50	103.28	100.61	102.65	101.22	125,300
2026-03-23	99.620	102.67	97.290	102.06	100.64	217,300
2026-03-20	100.42	102.05	97.570	98.570	97.200	765,400
2026-03-19	101.48	102.48	100.55	100.83	99.429	145,100
2026-03-18	102.31	103.57	102.09	103.00	101.57	163,600
2026-03-17	100.85	103.41	100.85	102.79	101.36	166,500
2026-03-16	99.810	101.40	98.520	100.89	99.488	191,700
2026-03-13	99.220	99.830	98.020	99.410	98.029	169,500
2026-03-12	101.17	101.17	98.830	98.910	97.536	124,400
2026-03-11	100.95	102.59	100.50	101.66	100.25	156,900
2026-03-10	99.690	101.46	99.020	100.75	99.350	159,100
2026-03-09	98.660	100.00	96.000	99.620	98.236	286,200
2026-03-06	99.040	101.81	97.780	101.04	99.636	206,200
2026-03-05	101.80	102.76	100.50	101.71	100.30	183,100
2026-03-04	104.34	104.34	102.11	102.95	101.52	194,300
2026-03-03	103.41	104.42	101.05	103.53	102.09	202,300
2026-03-02	106.66	107.32	103.95	105.12	103.66	178,900
2026-02-27	108.67	109.26	107.66	108.68	107.17	251,500
2026-02-26	108.52	110.15	107.26	109.23	107.49	192,200
2026-02-25	104.34	111.00	104.34	108.13	106.40	425,100
2026-02-24	100.42	101.58	99.300	101.27	99.653	129,700
2026-02-23	101.48	101.48	98.320	100.10	98.501	156,200
2026-02-20	100.17	101.63	99.920	101.54	99.918	173,400
2026-02-19	100.18	100.90	99.260	100.65	99.042	116,300
2026-02-18	98.860	100.75	98.860	100.54	98.934	104,400
2026-02-17	98.050	100.50	97.970	99.700	98.108	112,300
2026-02-13	97.750	99.010	97.750	98.310	96.740	110,900
2026-02-12	98.500	98.500	96.870	97.660	96.100	119,500
2026-02-11	98.530	98.550	97.050	97.410	95.854	128,200
2026-02-10	98.920	98.920	98.150	98.380	96.809	94,200
2026-02-09	99.000	99.620	98.350	98.930	97.350	105,200
2026-02-06	98.500	100.40	98.430	98.630	97.055	104,900
2026-02-05	98.310	98.790	97.040	98.390	96.819	188,300

← NewerPage 3 of 22 · 1,262 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.