STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

Exchange Income Corporation (EIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.56

+0.44

(+0.83%)

As of 10:11AM EDT. Market open.

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	53.49	53.58	53.30	53.56	53.56	11,207
Mar 30, 2023	52.99	53.21	52.95	53.12	53.12	42,300
Mar 29, 2023	52.29	52.92	52.29	52.61	52.61	39,900
Mar 28, 2023	52.74	52.74	51.70	51.95	51.95	56,900
Mar 27, 2023	52.75	52.91	52.11	52.90	52.90	88,700
Mar 24, 2023	51.24	51.53	50.72	51.35	51.35	57,700
Mar 23, 2023	51.90	52.25	51.58	52.01	52.01	70,700
Mar 22, 2023	52.75	52.78	51.76	51.79	51.79	89,300
Mar 21, 2023	51.68	52.90	51.68	52.84	52.84	89,700
Mar 20, 2023	50.75	51.90	50.66	51.55	51.55	87,300
Mar 17, 2023	50.87	50.92	49.80	50.34	50.34	223,900
Mar 16, 2023	49.00	51.34	48.95	51.05	51.05	173,700
Mar 15, 2023	49.79	50.44	49.00	49.03	49.03	102,100
Mar 14, 2023	50.52	50.93	50.07	50.39	50.39	83,700
Mar 13, 2023	49.23	50.06	48.86	49.77	49.77	126,900
Mar 10, 2023	50.11	50.58	49.14	50.32	50.32	112,500
Mar 09, 2023	51.74	51.74	50.15	50.15	50.15	89,900
Mar 08, 2023	52.04	52.04	51.38	51.43	51.43	58,000
Mar 07, 2023	51.79	52.28	51.53	51.87	51.87	61,200
Mar 06, 2023	51.78	52.40	51.46	51.80	51.80	81,400
Mar 03, 2023	50.88	51.91	50.84	51.65	51.65	62,200
Mar 02, 2023	50.53	50.74	50.20	50.45	50.45	72,900
Mar 01, 2023	50.55	51.18	50.51	50.87	50.87	71,400
Feb 28, 2023	51.50	51.71	50.54	50.75	50.75	196,500
Feb 27, 2023	49.94	51.35	49.92	51.07	51.07	104,900
Feb 24, 2023	50.40	50.89	49.31	49.98	49.98	204,200
Feb 23, 2023	52.77	53.04	49.79	50.86	50.86	339,400
Feb 22, 2023	52.65	53.15	52.33	52.64	52.64	101,900
Feb 21, 2023	54.37	54.37	52.78	52.97	52.97	85,100
Feb 17, 2023	54.20	54.36	53.79	54.15	54.15	59,200
Feb 16, 2023	54.22	54.72	54.00	54.35	54.35	69,400
Feb 15, 2023	53.85	54.50	53.85	54.49	54.49	87,000
Feb 14, 2023	53.83	54.33	53.70	54.13	54.13	70,900
Feb 13, 2023	53.24	53.93	53.04	53.73	53.73	110,600
Feb 10, 2023	53.31	53.32	52.57	53.24	53.24	113,900
Feb 09, 2023	54.10	54.70	53.58	53.74	53.74	98,100
Feb 08, 2023	53.99	54.24	53.66	53.90	53.90	64,400
Feb 07, 2023	54.19	54.19	53.28	53.97	53.97	107,300
Feb 06, 2023	54.13	54.44	53.81	54.17	54.17	100,700
Feb 03, 2023	54.96	55.20	54.53	54.75	54.75	89,400
Feb 02, 2023	54.66	55.67	54.66	55.07	55.07	87,000
Feb 01, 2023	55.44	55.64	54.15	54.53	54.53	130,800
Jan 31, 2023	54.63	55.51	54.36	55.44	55.44	313,000
Jan 30, 2023	54.99	55.28	54.65	54.67	54.67	263,900
Jan 27, 2023	55.10	55.63	55.00	55.26	55.26	118,700
Jan 26, 2023	55.18	55.39	54.95	55.03	55.03	86,600
Jan 25, 2023	54.90	55.16	54.52	55.00	55.00	96,800
Jan 24, 2023	54.15	55.25	53.87	55.17	55.17	131,400
Jan 23, 2023	53.00	54.59	53.00	54.21	54.21	174,900
Jan 20, 2023	52.82	53.10	52.70	52.91	52.91	62,000
Jan 19, 2023	53.15	53.15	52.65	52.79	52.79	89,400
Jan 18, 2023	53.68	53.96	53.15	53.15	53.15	71,900
Jan 17, 2023	53.21	53.60	53.21	53.52	53.52	39,600
Jan 16, 2023	53.97	53.97	53.52	53.60	53.60	60,700
Jan 13, 2023	53.37	53.88	53.20	53.72	53.72	73,000
Jan 12, 2023	53.75	53.92	53.45	53.88	53.88	86,100
Jan 11, 2023	53.10	53.84	52.79	53.70	53.70	115,400
Jan 10, 2023	53.04	53.15	52.75	53.07	53.07	54,900
Jan 09, 2023	53.63	53.63	52.74	52.99	52.99	71,900
Jan 06, 2023	53.05	53.37	52.81	53.30	53.30	93,400
Jan 05, 2023	52.49	53.07	52.04	52.85	52.85	84,100
Jan 04, 2023	52.37	52.87	52.10	52.46	52.46	129,100
Jan 03, 2023	52.63	53.20	52.00	52.36	52.36	136,800
Dec 30, 2022	52.15	52.75	52.15	52.63	52.63	50,400
Dec 29, 2022	52.71	53.46	52.12	52.25	52.25	82,800
Dec 28, 2022	52.39	53.20	52.25	52.97	52.97	183,000
Dec 23, 2022	52.10	52.53	52.03	52.38	52.38	125,200
Dec 22, 2022	51.99	52.15	51.56	52.10	52.10	91,800
Dec 21, 2022	51.00	52.18	50.99	51.88	51.88	139,100
Dec 20, 2022	49.84	51.13	49.84	50.80	50.80	122,400
Dec 19, 2022	49.74	50.10	49.71	49.91	49.91	99,700
Dec 16, 2022	49.37	49.83	49.23	49.50	49.50	157,200
Dec 15, 2022	49.30	49.69	48.97	49.53	49.53	58,400
Dec 14, 2022	49.58	49.71	49.14	49.32	49.32	56,700
Dec 13, 2022	49.93	50.86	49.54	49.54	49.54	98,300
Dec 12, 2022	48.89	49.97	48.86	49.86	49.86	104,300
Dec 09, 2022	48.56	49.10	48.39	48.73	48.73	87,100
Dec 08, 2022	48.30	48.70	48.20	48.55	48.55	55,500
Dec 07, 2022	48.24	48.55	47.92	48.14	48.14	70,800
Dec 06, 2022	48.23	48.52	47.99	48.15	48.15	43,800
Dec 05, 2022	48.59	48.88	48.02	48.08	48.08	77,000
Dec 02, 2022	47.96	48.78	47.75	48.53	48.53	53,200
Dec 01, 2022	48.50	48.69	47.89	48.32	48.32	41,000
Nov 30, 2022	48.29	48.58	47.55	48.38	48.38	70,800
Nov 29, 2022	47.60	48.09	47.60	48.05	48.05	121,200
Nov 28, 2022	48.87	49.15	47.75	47.80	47.80	68,500
Nov 25, 2022	48.65	49.19	48.55	48.98	48.98	207,400
Nov 24, 2022	48.50	48.67	48.32	48.62	48.62	62,900
Nov 23, 2022	47.63	48.50	47.38	48.47	48.47	123,100
Nov 22, 2022	48.50	48.50	47.10	47.44	47.44	101,100
Nov 21, 2022	48.24	48.69	47.89	48.44	48.44	112,100
Nov 18, 2022	47.60	48.18	47.60	48.11	48.11	116,200
Nov 17, 2022	47.13	47.47	46.83	47.40	47.40	99,500
Nov 16, 2022	47.52	47.58	47.13	47.49	47.49	53,000
Nov 15, 2022	47.00	47.95	46.85	47.78	47.78	81,200
Nov 14, 2022	48.03	48.03	47.10	47.10	47.10	75,300
Nov 11, 2022	47.82	48.41	47.52	48.07	48.07	108,300
Nov 10, 2022	47.94	48.47	46.69	47.35	47.35	173,400
Nov 09, 2022	45.50	46.36	45.39	45.70	45.70	79,600
Nov 08, 2022	45.98	46.50	45.23	45.71	45.71	87,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,061.16+120.17(+0.60%)

S&P 5004,070.26+19.43(+0.48%)

DOW33,015.95+156.92(+0.48%)

CAD/USD0.7393-0.0003(-0.0466%)

CRUDE OIL75.30+0.93(+1.25%)

BTC-CAD38,398.72+115.01(+0.30%)

STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

Exchange Income Corporation (EIF.TO)

S&P/TSX
20,061.16
+120.17(+0.60%)

S&P 500
4,070.26
+19.43(+0.48%)

DOW
33,015.95
+156.92(+0.48%)

CAD/USD
0.7393
-0.0003(-0.0466%)

CRUDE OIL
75.30
+0.93(+1.25%)

BTC-CAD
38,398.72
+115.01(+0.30%)