STOCKS SLIP AT THE OPEN AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

Consumer prices rose 0.2% in September, more than the 0.1% rise Wall Street was expecting

Exchange Income Corporation (EIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.85

+0.26

(+0.49%)

As of 10:16AM EDT. Market open.

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	53.26	53.85	53.26	53.85	53.85	6,481
Oct 09, 2024	53.33	53.81	53.33	53.59	53.59	48,200
Oct 08, 2024	53.27	53.73	53.07	53.32	53.32	79,500
Oct 07, 2024	54.37	54.37	52.59	53.28	53.28	112,000
Oct 04, 2024	53.00	54.75	53.00	54.30	54.30	188,400
Oct 03, 2024	50.77	53.48	50.30	52.87	52.87	235,200
Oct 02, 2024	51.30	51.59	50.79	50.86	50.86	75,500
Oct 01, 2024	51.34	51.49	50.85	51.43	51.43	72,200
Sept 30, 2024	51.29	51.67	51.08	51.42	51.42	77,400
Sept 27, 2024	51.81	51.90	51.40	51.40	51.40	78,500
Sept 27, 2024	0.22 Dividend
Sept 26, 2024	51.13	51.99	51.12	51.77	51.55	79,500
Sept 25, 2024	51.42	51.47	50.76	50.76	50.54	66,900
Sept 24, 2024	51.02	51.70	51.02	51.40	51.18	65,100
Sept 23, 2024	51.00	51.33	50.83	50.94	50.72	83,700
Sept 20, 2024	50.50	51.07	49.85	51.00	50.78	600,400
Sept 19, 2024	50.75	50.75	50.26	50.61	50.39	53,700
Sept 18, 2024	50.95	51.16	49.97	50.18	49.97	57,700
Sept 17, 2024	50.60	50.89	50.10	50.69	50.47	60,400
Sept 16, 2024	50.31	50.70	49.85	50.56	50.35	63,000
Sept 13, 2024	49.77	50.37	49.71	50.31	50.10	71,900
Sept 12, 2024	49.51	49.76	49.24	49.71	49.50	81,700
Sept 11, 2024	48.70	49.41	48.21	49.31	49.10	69,700
Sept 10, 2024	48.52	49.00	48.15	48.99	48.78	43,000
Sept 09, 2024	48.40	48.71	48.05	48.69	48.48	86,800
Sept 06, 2024	48.98	49.11	47.91	47.94	47.74	48,400
Sept 05, 2024	49.30	49.37	48.59	48.83	48.62	40,400
Sept 04, 2024	48.63	49.34	48.63	48.88	48.67	77,000
Sept 03, 2024	49.13	49.30	48.38	48.96	48.75	66,200
Aug 30, 2024	48.79	49.40	48.79	49.39	49.18	101,200
Aug 30, 2024	0.22 Dividend
Aug 29, 2024	49.22	49.77	49.16	49.34	48.91	62,700
Aug 28, 2024	49.48	49.48	48.88	49.06	48.63	44,800
Aug 27, 2024	49.16	49.66	49.15	49.39	48.96	54,500
Aug 26, 2024	49.31	49.75	49.28	49.43	49.00	56,700
Aug 23, 2024	48.77	49.76	48.77	49.56	49.13	77,300
Aug 22, 2024	49.47	49.75	48.83	48.98	48.55	70,300
Aug 21, 2024	49.09	49.62	49.09	49.41	48.98	117,900
Aug 20, 2024	48.86	49.20	48.75	49.09	48.66	77,400
Aug 19, 2024	48.40	49.09	48.40	48.85	48.43	70,100
Aug 16, 2024	47.36	48.76	47.36	48.40	47.98	94,000
Aug 15, 2024	47.52	48.34	47.52	48.05	47.63	44,900
Aug 14, 2024	46.92	47.75	46.91	47.61	47.20	102,100
Aug 13, 2024	46.72	47.39	46.51	46.60	46.20	117,500
Aug 12, 2024	46.50	47.17	46.40	46.75	46.34	95,100
Aug 09, 2024	46.45	46.54	45.31	46.40	46.00	237,200
Aug 08, 2024	47.20	47.79	47.04	47.58	47.17	47,200
Aug 07, 2024	47.38	47.61	46.88	46.95	46.54	65,500
Aug 06, 2024	46.15	47.95	46.15	47.37	46.96	93,900
Aug 02, 2024	47.38	47.50	46.52	47.37	46.96	76,200
Aug 01, 2024	48.75	48.75	47.87	48.10	47.68	64,500
Jul 31, 2024	49.00	49.00	48.11	48.59	48.17	60,800
Jul 31, 2024	0.22 Dividend
Jul 30, 2024	49.10	49.42	48.87	48.87	48.23	54,400
Jul 29, 2024	49.01	49.15	48.65	49.00	48.36	38,700
Jul 26, 2024	48.31	49.13	48.31	49.12	48.47	61,700
Jul 25, 2024	47.63	48.68	47.63	48.30	47.66	59,000
Jul 24, 2024	48.23	48.36	47.46	47.90	47.27	76,000
Jul 23, 2024	48.56	48.78	48.09	48.31	47.67	49,700
Jul 22, 2024	48.33	48.58	47.79	48.58	47.94	54,800
Jul 19, 2024	48.00	48.14	47.64	48.06	47.43	46,800
Jul 18, 2024	47.52	47.97	47.36	47.94	47.31	81,200
Jul 17, 2024	47.47	47.84	47.16	47.65	47.02	43,700
Jul 16, 2024	46.85	47.85	46.82	47.70	47.07	58,500
Jul 15, 2024	46.32	46.90	46.15	46.76	46.15	88,500
Jul 12, 2024	45.64	46.25	45.56	46.11	45.50	54,400
Jul 11, 2024	45.79	45.98	45.42	45.63	45.03	96,700
Jul 10, 2024	45.28	45.77	45.12	45.70	45.10	27,800
Jul 09, 2024	45.32	45.45	45.19	45.21	44.62	45,700
Jul 08, 2024	44.91	45.55	44.91	45.54	44.94	41,600
Jul 05, 2024	45.03	45.26	44.90	44.97	44.38	86,300
Jul 04, 2024	45.31	45.31	44.98	45.25	44.65	20,400
Jul 03, 2024	44.70	45.41	44.69	45.31	44.71	31,900
Jul 02, 2024	45.19	45.25	44.60	44.77	44.18	53,000
Jun 28, 2024	45.78	45.78	45.07	45.22	44.63	63,200
Jun 28, 2024	0.22 Dividend
Jun 27, 2024	45.24	45.82	45.24	45.82	45.00	62,900
Jun 26, 2024	44.70	45.47	44.41	45.30	44.49	79,100
Jun 25, 2024	44.60	45.04	44.60	44.92	44.12	90,400
Jun 24, 2024	43.40	44.61	43.26	44.52	43.72	81,500
Jun 21, 2024	43.74	43.80	43.25	43.46	42.68	92,300
Jun 20, 2024	43.18	44.10	43.18	43.80	43.02	69,100
Jun 19, 2024	43.70	43.95	43.44	43.47	42.69	35,400
Jun 18, 2024	43.90	43.96	43.44	43.75	42.97	69,500
Jun 17, 2024	43.28	44.00	43.18	43.88	43.09	81,500
Jun 14, 2024	43.37	43.77	43.08	43.28	42.51	85,600
Jun 13, 2024	44.81	45.28	43.55	43.75	42.97	116,400
Jun 12, 2024	44.76	45.41	44.75	45.02	44.21	68,700
Jun 11, 2024	45.45	45.51	44.73	44.75	43.95	60,700
Jun 10, 2024	44.70	45.73	44.70	45.48	44.67	75,800
Jun 07, 2024	44.82	45.50	44.72	44.88	44.08	54,900
Jun 06, 2024	45.31	45.54	45.00	45.02	44.21	47,900
Jun 05, 2024	44.92	45.70	44.92	45.25	44.44	77,400
Jun 04, 2024	44.77	45.00	44.53	45.00	44.19	66,400
Jun 03, 2024	44.52	45.05	44.29	44.76	43.96	60,200
May 31, 2024	44.11	44.46	44.07	44.32	43.53	69,400
May 31, 2024	0.22 Dividend
May 30, 2024	44.41	44.55	43.92	44.10	43.09	105,800
May 29, 2024	45.00	45.03	44.25	44.31	43.30	88,100
May 28, 2024	45.71	45.91	45.01	45.02	43.99	89,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,264.59+39.69(+0.16%)

S&P 5005,782.98-9.06(-0.16%)

DOW42,461.39-50.61(-0.12%)

CAD/USD0.7273-0.0021(-0.29%)

CRUDE OIL74.36+1.12(+1.53%)

Bitcoin CAD83,654.71-1,405.36(-1.65%)

STOCKS SLIP AT THE OPEN AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

Exchange Income Corporation (EIF.TO)

S&P/TSX
24,264.59
+39.69(+0.16%)

S&P 500
5,782.98
-9.06(-0.16%)

DOW
42,461.39
-50.61(-0.12%)

CAD/USD
0.7273
-0.0021(-0.29%)

CRUDE OIL
74.36
+1.12(+1.53%)

Bitcoin CAD
83,654.71
-1,405.36(-1.65%)