Canada markets close in 4 hours 26 minutes

Exchange Income Corporation (EIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
48.00-0.06 (-0.12%)
As of 11:32AM EDT. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202448.3348.3347.7948.0048.0018,011
Jul 19, 202448.0048.1447.6448.0648.0646,800
Jul 18, 202447.5247.9747.3647.9447.9481,200
Jul 17, 202447.4747.8447.1647.6547.6543,700
Jul 16, 202446.8547.8546.8247.7047.7058,500
Jul 15, 202446.3246.9046.1546.7646.7688,500
Jul 12, 202445.6446.2545.5646.1146.1154,400
Jul 11, 202445.7945.9845.4245.6345.6396,700
Jul 10, 202445.2845.7745.1245.7045.7027,800
Jul 09, 202445.3245.4545.1945.2145.2145,700
Jul 08, 202444.9145.5544.9145.5445.5441,600
Jul 05, 202445.0345.2644.9044.9744.9786,300
Jul 04, 202445.3145.3144.9845.2545.2520,400
Jul 03, 202444.7045.4144.6945.3145.3131,900
Jul 02, 202445.1945.2544.6044.7744.7753,000
Jun 28, 202445.7845.7845.0745.2245.2263,200
Jun 28, 20240.22 Dividend
Jun 27, 202445.2445.8245.2445.8245.6062,900
Jun 26, 202444.7045.4744.4145.3045.0879,100
Jun 25, 202444.6045.0444.6044.9244.7090,400
Jun 24, 202443.4044.6143.2644.5244.3181,500
Jun 21, 202443.7443.8043.2543.4643.2592,300
Jun 20, 202443.1844.1043.1843.8043.5969,100
Jun 19, 202443.7043.9543.4443.4743.2635,400
Jun 18, 202443.9043.9643.4443.7543.5469,500
Jun 17, 202443.2844.0043.1843.8843.6781,500
Jun 14, 202443.3743.7743.0843.2843.0785,600
Jun 13, 202444.8145.2843.5543.7543.54116,400
Jun 12, 202444.7645.4144.7545.0244.8068,700
Jun 11, 202445.4545.5144.7344.7544.5460,700
Jun 10, 202444.7045.7344.7045.4845.2675,800
Jun 07, 202444.8245.5044.7244.8844.6654,900
Jun 06, 202445.3145.5445.0045.0244.8047,900
Jun 05, 202444.9245.7044.9245.2545.0377,400
Jun 04, 202444.7745.0044.5345.0044.7866,400
Jun 03, 202444.5245.0544.2944.7644.5560,200
May 31, 202444.1144.4644.0744.3244.1169,400
May 31, 20240.22 Dividend
May 30, 202444.4144.5543.9244.1043.67105,800
May 29, 202445.0045.0344.2544.3143.8888,100
May 28, 202445.7145.9145.0145.0244.5889,400
May 27, 202445.8546.8045.6045.8045.3519,700
May 24, 202445.7646.2245.6545.7645.3144,900
May 23, 202446.3746.3945.7545.7545.3055,400
May 22, 202446.6046.8946.0146.3645.9193,300
May 21, 202448.2048.2046.5846.6346.17113,000
May 17, 202448.2048.4248.0848.4147.9463,000
May 16, 202448.0348.7948.0348.2747.80112,100
May 15, 202448.7748.8148.0048.1747.7078,900
May 14, 202447.6448.8247.6448.6848.2092,900
May 13, 202446.8347.9846.6047.9847.5199,200
May 10, 202446.2146.6045.9546.5846.1353,900
May 09, 202446.3946.5645.7546.0045.55148,900
May 08, 202446.2747.1045.4446.4445.99125,600
May 07, 202447.1447.3946.3346.3845.93353,900
May 06, 202446.4647.2046.4647.0146.5553,600
May 03, 202446.4246.6246.2546.3345.8852,800
May 02, 202446.6546.8845.9546.1045.6560,400
May 01, 202446.3646.9646.1646.7046.2445,700
Apr 30, 202446.4046.7546.3346.3845.9356,300
Apr 29, 202446.8446.9546.4046.7746.3144,300
Apr 29, 20240.22 Dividend
Apr 26, 202446.9047.2346.6446.9246.2446,000
Apr 25, 202446.7246.9246.4146.7946.1240,300
Apr 24, 202447.0247.2846.8446.9046.2239,100
Apr 23, 202446.3247.5346.2647.0346.3553,600
Apr 22, 202445.9646.3445.4746.0445.3894,500
Apr 19, 202446.0146.6645.8845.9445.2853,800
Apr 18, 202446.6347.0546.1546.2545.5856,600
Apr 17, 202445.5446.5545.5446.3045.6343,600
Apr 16, 202445.6545.7745.1745.5144.8571,200
Apr 15, 202447.1947.1945.7045.7745.1149,900
Apr 12, 202447.8148.0446.6546.6645.9988,600
Apr 11, 202448.3948.3947.6347.9847.2975,100
Apr 10, 202448.9048.9048.1548.4147.7152,900
Apr 09, 202448.5048.8048.2348.7148.0125,400
Apr 08, 202448.8148.8148.4248.4547.7528,700
Apr 05, 202448.2348.6247.9148.6247.9251,100
Apr 04, 202449.0749.1848.1748.2147.5279,100
Apr 03, 202448.5549.4348.2249.0648.3565,100
Apr 02, 202449.4349.4348.6148.6647.9666,500
Apr 01, 202449.4149.6848.9049.3748.6641,600
Mar 28, 202449.6449.9849.3749.5148.8090,400
Mar 27, 202449.0949.7449.0049.7449.0255,900
Mar 27, 20240.22 Dividend
Mar 26, 202449.0049.6148.7549.1748.2464,600
Mar 25, 202449.1749.2648.8148.9948.0735,900
Mar 22, 202449.1949.3748.8249.1548.2357,000
Mar 21, 202448.7949.2248.5549.1648.2397,600
Mar 20, 202448.2848.7948.2048.7847.8627,600
Mar 19, 202448.4248.7548.2048.4747.5645,000
Mar 18, 202448.8648.8648.4048.5747.6635,700
Mar 15, 202448.4848.9048.4048.6347.7184,100
Mar 14, 202448.5148.5148.0648.3047.3932,400
Mar 13, 202448.2148.7548.2048.5647.6537,800
Mar 12, 202448.5348.5347.8348.2547.3454,300
Mar 11, 202448.7448.9248.3548.4347.5261,400
Mar 08, 202448.6649.0048.5348.8747.95351,900
Mar 07, 202449.3249.8848.6248.6847.7690,300
Mar 06, 202449.0249.4849.0149.2248.2944,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...