Exchange Income Corporation (EIF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 43.70 | 43.95 | 43.44 | 43.47 | 43.47 | 35,400 |
| 18 June 2024 | 43.90 | 43.96 | 43.44 | 43.75 | 43.75 | 69,500 |
| 17 June 2024 | 43.28 | 44.00 | 43.18 | 43.88 | 43.88 | 81,500 |
| 14 June 2024 | 43.37 | 43.77 | 43.08 | 43.28 | 43.28 | 85,600 |
| 13 June 2024 | 44.81 | 45.28 | 43.55 | 43.75 | 43.75 | 116,400 |
| 12 June 2024 | 44.76 | 45.41 | 44.75 | 45.02 | 45.02 | 68,700 |
| 11 June 2024 | 45.45 | 45.51 | 44.73 | 44.75 | 44.75 | 60,700 |
| 10 June 2024 | 44.70 | 45.73 | 44.70 | 45.48 | 45.48 | 75,800 |
| 07 June 2024 | 44.82 | 45.50 | 44.72 | 44.88 | 44.88 | 54,900 |
| 06 June 2024 | 45.31 | 45.54 | 45.00 | 45.02 | 45.02 | 47,900 |
| 05 June 2024 | 44.92 | 45.70 | 44.92 | 45.25 | 45.25 | 77,400 |
| 04 June 2024 | 44.77 | 45.00 | 44.53 | 45.00 | 45.00 | 66,400 |
| 03 June 2024 | 44.52 | 45.05 | 44.29 | 44.76 | 44.76 | 60,200 |
| 31 May 2024 | 44.11 | 44.46 | 44.07 | 44.32 | 44.32 | 69,400 |
| 31 May 2024 | 0.22 Dividend | |||||
| 30 May 2024 | 44.41 | 44.55 | 43.92 | 44.10 | 43.88 | 105,800 |
| 29 May 2024 | 45.00 | 45.03 | 44.25 | 44.31 | 44.09 | 88,100 |
| 28 May 2024 | 45.71 | 45.91 | 45.01 | 45.02 | 44.80 | 89,400 |
| 27 May 2024 | 45.85 | 46.80 | 45.60 | 45.80 | 45.57 | 19,700 |
| 24 May 2024 | 45.76 | 46.22 | 45.65 | 45.76 | 45.53 | 44,900 |
| 23 May 2024 | 46.37 | 46.39 | 45.75 | 45.75 | 45.52 | 55,400 |
| 22 May 2024 | 46.60 | 46.89 | 46.01 | 46.36 | 46.13 | 93,300 |
| 21 May 2024 | 48.20 | 48.20 | 46.58 | 46.63 | 46.40 | 113,000 |
| 17 May 2024 | 48.20 | 48.42 | 48.08 | 48.41 | 48.17 | 63,000 |
| 16 May 2024 | 48.03 | 48.79 | 48.03 | 48.27 | 48.03 | 112,100 |
| 15 May 2024 | 48.77 | 48.81 | 48.00 | 48.17 | 47.93 | 78,900 |
| 14 May 2024 | 47.64 | 48.82 | 47.64 | 48.68 | 48.44 | 92,900 |
| 13 May 2024 | 46.83 | 47.98 | 46.60 | 47.98 | 47.74 | 99,200 |
| 10 May 2024 | 46.21 | 46.60 | 45.95 | 46.58 | 46.35 | 53,900 |
| 09 May 2024 | 46.39 | 46.56 | 45.75 | 46.00 | 45.77 | 148,900 |
| 08 May 2024 | 46.27 | 47.10 | 45.44 | 46.44 | 46.21 | 125,600 |
| 07 May 2024 | 47.14 | 47.39 | 46.33 | 46.38 | 46.15 | 353,900 |
| 06 May 2024 | 46.46 | 47.20 | 46.46 | 47.01 | 46.78 | 53,600 |
| 03 May 2024 | 46.42 | 46.62 | 46.25 | 46.33 | 46.10 | 52,800 |
| 02 May 2024 | 46.65 | 46.88 | 45.95 | 46.10 | 45.87 | 60,400 |
| 01 May 2024 | 46.36 | 46.96 | 46.16 | 46.70 | 46.47 | 45,700 |
| 30 Apr 2024 | 46.40 | 46.75 | 46.33 | 46.38 | 46.15 | 56,300 |
| 29 Apr 2024 | 46.84 | 46.95 | 46.40 | 46.77 | 46.54 | 44,300 |
| 29 Apr 2024 | 0.22 Dividend | |||||
| 26 Apr 2024 | 46.90 | 47.23 | 46.64 | 46.92 | 46.47 | 46,000 |
| 25 Apr 2024 | 46.72 | 46.92 | 46.41 | 46.79 | 46.34 | 40,300 |
| 24 Apr 2024 | 47.02 | 47.28 | 46.84 | 46.90 | 46.45 | 39,100 |
| 23 Apr 2024 | 46.32 | 47.53 | 46.26 | 47.03 | 46.58 | 53,600 |
| 22 Apr 2024 | 45.96 | 46.34 | 45.47 | 46.04 | 45.60 | 94,500 |
| 19 Apr 2024 | 46.01 | 46.66 | 45.88 | 45.94 | 45.50 | 53,800 |
| 18 Apr 2024 | 46.63 | 47.05 | 46.15 | 46.25 | 45.80 | 56,600 |
| 17 Apr 2024 | 45.54 | 46.55 | 45.54 | 46.30 | 45.85 | 43,600 |
| 16 Apr 2024 | 45.65 | 45.77 | 45.17 | 45.51 | 45.07 | 71,200 |
| 15 Apr 2024 | 47.19 | 47.19 | 45.70 | 45.77 | 45.33 | 49,900 |
| 12 Apr 2024 | 47.81 | 48.04 | 46.65 | 46.66 | 46.21 | 88,600 |
| 11 Apr 2024 | 48.39 | 48.39 | 47.63 | 47.98 | 47.52 | 75,100 |
| 10 Apr 2024 | 48.90 | 48.90 | 48.15 | 48.41 | 47.94 | 52,900 |
| 09 Apr 2024 | 48.50 | 48.80 | 48.23 | 48.71 | 48.24 | 25,400 |
| 08 Apr 2024 | 48.81 | 48.81 | 48.42 | 48.45 | 47.98 | 28,700 |
| 05 Apr 2024 | 48.23 | 48.62 | 47.91 | 48.62 | 48.15 | 51,100 |
| 04 Apr 2024 | 49.07 | 49.18 | 48.17 | 48.21 | 47.74 | 79,100 |
| 03 Apr 2024 | 48.55 | 49.43 | 48.22 | 49.06 | 48.59 | 65,100 |
| 02 Apr 2024 | 49.43 | 49.43 | 48.61 | 48.66 | 48.19 | 66,500 |
| 01 Apr 2024 | 49.41 | 49.68 | 48.90 | 49.37 | 48.89 | 41,600 |
| 28 Mar 2024 | 49.64 | 49.98 | 49.37 | 49.51 | 49.03 | 90,400 |
| 27 Mar 2024 | 49.09 | 49.74 | 49.00 | 49.74 | 49.26 | 55,900 |
| 27 Mar 2024 | 0.22 Dividend | |||||
| 26 Mar 2024 | 49.00 | 49.61 | 48.75 | 49.17 | 48.48 | 64,600 |
| 25 Mar 2024 | 49.17 | 49.26 | 48.81 | 48.99 | 48.30 | 35,900 |
| 22 Mar 2024 | 49.19 | 49.37 | 48.82 | 49.15 | 48.46 | 57,000 |
| 21 Mar 2024 | 48.79 | 49.22 | 48.55 | 49.16 | 48.47 | 97,600 |
| 20 Mar 2024 | 48.28 | 48.79 | 48.20 | 48.78 | 48.09 | 27,600 |
| 19 Mar 2024 | 48.42 | 48.75 | 48.20 | 48.47 | 47.79 | 45,000 |
| 18 Mar 2024 | 48.86 | 48.86 | 48.40 | 48.57 | 47.89 | 35,700 |
| 15 Mar 2024 | 48.48 | 48.90 | 48.40 | 48.63 | 47.95 | 84,100 |
| 14 Mar 2024 | 48.51 | 48.51 | 48.06 | 48.30 | 47.62 | 32,400 |
| 13 Mar 2024 | 48.21 | 48.75 | 48.20 | 48.56 | 47.88 | 37,800 |
| 12 Mar 2024 | 48.53 | 48.53 | 47.83 | 48.25 | 47.57 | 54,300 |
| 11 Mar 2024 | 48.74 | 48.92 | 48.35 | 48.43 | 47.75 | 61,400 |
| 08 Mar 2024 | 48.66 | 49.00 | 48.53 | 48.87 | 48.18 | 351,900 |
| 07 Mar 2024 | 49.32 | 49.88 | 48.62 | 48.68 | 47.99 | 90,300 |
| 06 Mar 2024 | 49.02 | 49.48 | 49.01 | 49.22 | 48.53 | 44,400 |
| 05 Mar 2024 | 49.04 | 49.20 | 48.59 | 48.86 | 48.17 | 33,800 |
| 04 Mar 2024 | 48.76 | 49.29 | 48.76 | 48.89 | 48.20 | 55,900 |
| 01 Mar 2024 | 48.47 | 48.92 | 48.21 | 48.76 | 48.07 | 53,400 |
| 29 Feb 2024 | 48.52 | 48.84 | 48.30 | 48.46 | 47.78 | 50,900 |
| 28 Feb 2024 | 49.55 | 49.55 | 48.74 | 48.74 | 48.05 | 71,000 |
| 28 Feb 2024 | 0.22 Dividend | |||||
| 27 Feb 2024 | 49.30 | 49.62 | 49.21 | 49.58 | 48.66 | 90,400 |
| 26 Feb 2024 | 48.59 | 49.70 | 48.18 | 49.19 | 48.28 | 163,200 |
| 23 Feb 2024 | 47.25 | 49.72 | 47.23 | 49.04 | 48.13 | 239,600 |
| 22 Feb 2024 | 46.69 | 46.97 | 46.68 | 46.79 | 45.93 | 63,600 |
| 21 Feb 2024 | 46.03 | 46.62 | 45.77 | 46.55 | 45.69 | 57,000 |
| 20 Feb 2024 | 46.60 | 46.80 | 45.80 | 46.05 | 45.20 | 83,500 |
| 16 Feb 2024 | 46.82 | 46.82 | 45.71 | 46.27 | 45.42 | 106,300 |
| 15 Feb 2024 | 46.16 | 46.98 | 46.16 | 46.80 | 45.94 | 54,900 |
| 14 Feb 2024 | 45.95 | 46.12 | 45.81 | 46.12 | 45.27 | 73,100 |
| 13 Feb 2024 | 46.38 | 46.38 | 45.56 | 45.93 | 45.08 | 54,700 |
| 12 Feb 2024 | 46.39 | 47.10 | 46.39 | 46.62 | 45.76 | 55,000 |
| 09 Feb 2024 | 46.50 | 46.69 | 46.31 | 46.38 | 45.52 | 34,500 |
| 08 Feb 2024 | 46.59 | 46.70 | 46.34 | 46.45 | 45.59 | 451,400 |
| 07 Feb 2024 | 47.06 | 47.06 | 46.49 | 46.54 | 45.68 | 231,700 |
| 06 Feb 2024 | 46.40 | 47.00 | 46.07 | 46.86 | 45.99 | 62,400 |
| 05 Feb 2024 | 46.98 | 46.98 | 46.22 | 46.22 | 45.37 | 60,700 |
| 02 Feb 2024 | 46.59 | 47.33 | 46.35 | 47.26 | 46.39 | 89,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.