Canada markets open in 8 hours 40 minutes

Exchange Income Corporation (EIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
47.80-1.18 (-2.41%)
At close: 04:00PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202248.8749.1547.7547.8047.8068,500
Nov 25, 202248.6549.1948.5548.9848.98207,400
Nov 24, 202248.5048.6748.3248.6248.6262,900
Nov 23, 202247.6348.5047.3848.4748.47123,100
Nov 22, 202248.5048.5047.1047.4447.44101,100
Nov 21, 202248.2448.6947.8948.4448.44112,100
Nov 18, 202247.6048.1847.6048.1148.11116,200
Nov 17, 202247.1347.4746.8347.4047.4099,500
Nov 16, 202247.5247.5847.1347.4947.4953,000
Nov 15, 202247.0047.9546.8547.7847.7881,200
Nov 14, 202248.0348.0347.1047.1047.1075,300
Nov 11, 202247.8248.4147.5248.0748.07108,300
Nov 10, 202247.9448.4746.6947.3547.35173,400
Nov 09, 202245.5046.3645.3945.7045.7079,600
Nov 08, 202245.9846.5045.2345.7145.7187,900
Nov 07, 202245.3946.5445.1946.0446.0459,000
Nov 04, 202243.5045.5143.5045.2045.2085,500
Nov 03, 202244.6044.6443.9944.2744.2752,700
Nov 02, 202244.7545.5344.6944.7744.7769,700
Nov 01, 202245.9345.9345.1745.1745.1749,000
Oct 31, 202246.2146.2144.8445.5045.5074,200
Oct 28, 202245.7846.0745.6345.9545.9542,000
Oct 28, 20220.21 Dividend
Oct 27, 202245.5046.2645.2445.8545.6447,300
Oct 26, 202244.7045.5644.6645.0944.8875,500
Oct 25, 202243.6544.9043.6544.8544.64475,300
Oct 24, 202243.8543.8942.9343.7143.5165,700
Oct 21, 202243.2943.9642.7743.8043.6057,000
Oct 20, 202244.1044.3143.3443.4343.2348,000
Oct 19, 202244.3644.7343.8743.9443.7469,600
Oct 18, 202245.5245.5344.4244.5044.30116,600
Oct 17, 202244.3145.3144.3145.0944.8882,800
Oct 14, 202244.5044.5043.6343.9443.7465,800
Oct 13, 202242.5044.4242.3343.8343.6367,500
Oct 12, 202242.4043.0642.1643.0642.8680,800
Oct 11, 202243.6944.0042.4142.4442.25122,400
Oct 07, 202244.8045.1843.9944.6544.45155,000
Oct 06, 202244.8545.3744.7445.0744.8662,900
Oct 05, 202245.3045.3344.0944.9944.78102,000
Oct 04, 202243.9745.3243.8945.2445.0398,700
Oct 03, 202241.9443.3741.5743.0142.8172,200
Sept 30, 202241.7441.7441.0541.4441.2557,000
Sept 29, 202242.4042.4141.4141.6541.46485,300
Sept 28, 202242.2343.0841.9042.7842.5856,000
Sept 28, 20220.21 Dividend
Sept 27, 202242.2543.4942.1542.3641.9676,800
Sept 26, 202242.2243.0841.7742.3841.98122,600
Sept 23, 202243.8444.0042.1342.7942.38155,300
Sept 22, 202246.1646.3744.7944.9044.4775,300
Sept 21, 202247.2947.2946.0646.0945.6566,100
Sept 20, 202247.5747.5746.8147.2946.8441,100
Sept 19, 202246.8047.9046.8047.6647.2141,200
Sept 16, 202247.3847.7846.9547.1346.68136,800
Sept 15, 202247.9148.6047.9148.2647.8073,600
Sept 14, 202247.5048.1047.1848.0447.5878,000
Sept 13, 202247.6948.2347.4747.6147.1668,000
Sept 12, 202248.0548.8548.0348.6048.14130,700
Sept 09, 202247.0148.0547.0048.0147.5561,100
Sept 08, 202246.3146.9146.2546.8046.3566,200
Sept 07, 202246.3346.7546.0246.6746.2387,500
Sept 06, 202246.2746.7946.2646.5146.0798,200
Sept 02, 202246.0846.8246.0046.3045.86115,500
Sept 01, 202245.6545.9045.2245.8145.3773,600
Aug 31, 202246.5246.8446.2746.3545.9168,000
Aug 30, 202247.4047.4046.1546.5146.0772,800
Aug 30, 20220.21 Dividend
Aug 29, 202247.6547.8247.3047.3046.6463,400
Aug 26, 202248.5048.5247.6647.7047.0454,900
Aug 25, 202248.3048.5948.2048.4647.7964,900
Aug 24, 202248.0148.4548.0148.2347.5628,000
Aug 23, 202247.5748.3147.5748.1747.5067,800
Aug 22, 202247.7047.9147.4147.6446.9855,200
Aug 19, 202248.5048.5047.6748.0647.3980,200
Aug 18, 202248.7548.9048.3748.5047.83107,600
Aug 17, 202248.4148.7548.2548.7248.04149,200
Aug 16, 202248.4648.6747.8148.3647.69512,900
Aug 15, 202248.7451.5648.3851.4750.75223,900
Aug 12, 202249.0149.5047.2148.9348.25302,000
Aug 11, 202247.9948.4147.7647.8847.2176,900
Aug 10, 202247.0347.7647.0347.6346.9752,500
Aug 09, 202247.2547.2546.5646.8346.1844,100
Aug 08, 202247.8048.0547.2847.2846.6247,600
Aug 05, 202247.3647.8947.1247.8047.1351,900
Aug 04, 202247.4447.7847.3247.6947.0334,700
Aug 03, 202246.9647.4746.9647.4446.7838,300
Aug 02, 202246.9047.1446.6546.8046.1567,100
Jul 29, 202246.3847.0946.3846.8846.2343,500
Jul 28, 202246.1146.6845.6846.4645.8135,400
Jul 28, 20220.2 Dividend
Jul 27, 202245.5946.2945.5046.1545.3155,600
Jul 26, 202245.7545.7545.1545.1544.3326,000
Jul 25, 202245.3745.8545.2945.7544.9237,900
Jul 22, 202245.3545.6745.1145.1344.3137,300
Jul 21, 202245.1845.5945.0545.2744.4570,900
Jul 20, 202244.5645.4944.2645.4244.5956,100
Jul 19, 202244.1844.6543.8744.5643.7563,700
Jul 18, 202243.7944.1543.5743.8743.0740,300
Jul 15, 202242.4143.2242.2543.0542.2748,400
Jul 14, 202243.3843.7042.1842.6041.8370,100
Jul 13, 202243.8944.1043.2643.6942.9038,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...