Exchange Income Corporation (EIFZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.85

-0.50

(-1.46%)

At close: 10:09AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	33.85	33.85	33.85	33.85	33.85	108
May 02, 2024	34.35	34.35	34.35	34.35	34.35	-
May 01, 2024	34.35	34.35	34.35	34.35	34.35	-
Apr 30, 2024	34.35	34.35	34.35	34.35	34.35	-
Apr 29, 2024	34.35	34.35	34.35	34.35	34.35	400
Apr 29, 2024	0.161 Dividend
Apr 26, 2024	34.35	34.35	34.35	34.35	34.19	200
Apr 25, 2024	34.10	34.10	34.10	34.10	33.94	400
Apr 24, 2024	34.15	34.15	34.15	34.15	33.99	400
Apr 23, 2024	33.16	33.16	33.16	33.16	33.00	-
Apr 22, 2024	33.16	33.16	33.16	33.16	33.00	-
Apr 19, 2024	33.16	33.16	33.16	33.16	33.00	-
Apr 18, 2024	33.16	33.16	33.16	33.16	33.00	-
Apr 17, 2024	33.16	33.16	33.16	33.16	33.00	-
Apr 16, 2024	33.16	33.16	33.16	33.16	33.00	-
Apr 15, 2024	33.56	33.60	33.16	33.16	33.00	3,400
Apr 12, 2024	33.98	33.98	33.93	33.93	33.77	800
Apr 11, 2024	35.79	35.79	35.79	35.79	35.62	-
Apr 10, 2024	35.79	35.79	35.79	35.79	35.62	300
Apr 09, 2024	35.79	35.79	35.79	35.79	35.62	100
Apr 08, 2024	35.76	35.76	35.76	35.76	35.59	-
Apr 05, 2024	35.76	35.76	35.65	35.76	35.59	1,600
Apr 04, 2024	35.60	35.60	35.60	35.60	35.43	100
Apr 03, 2024	36.40	36.40	36.40	36.40	36.23	-
Apr 02, 2024	36.40	36.40	36.40	36.40	36.23	1,000
Apr 01, 2024	36.40	36.40	36.40	36.40	36.23	-
Mar 28, 2024	36.40	36.40	36.40	36.40	36.23	-
Mar 27, 2024	36.40	36.40	36.40	36.40	36.23	3,200
Mar 27, 2024	0.162 Dividend
Mar 26, 2024	36.46	36.46	36.46	36.46	36.13	300
Mar 25, 2024	35.88	35.88	35.88	35.88	35.55	-
Mar 22, 2024	35.88	35.88	35.88	35.88	35.55	300
Mar 21, 2024	36.25	36.25	36.22	36.22	35.89	1,000
Mar 20, 2024	35.62	35.71	35.62	35.71	35.38	800
Mar 19, 2024	35.51	35.51	35.51	35.51	35.19	200
Mar 18, 2024	35.95	35.95	35.95	35.95	35.62	-
Mar 15, 2024	35.95	35.95	35.95	35.95	35.62	200
Mar 14, 2024	35.64	35.64	35.64	35.64	35.32	300
Mar 13, 2024	36.18	36.18	36.18	36.18	35.85	-
Mar 12, 2024	36.18	36.18	36.18	36.18	35.85	-
Mar 11, 2024	36.18	36.18	36.18	36.18	35.85	300
Mar 08, 2024	36.18	36.18	36.18	36.18	35.85	-
Mar 07, 2024	36.18	36.18	36.18	36.18	35.85	-
Mar 06, 2024	36.18	36.18	36.18	36.18	35.85	-
Mar 05, 2024	36.18	36.18	36.18	36.18	35.85	-
Mar 04, 2024	36.18	36.18	36.18	36.18	35.85	300
Mar 01, 2024	35.85	35.90	35.80	35.90	35.57	800
Feb 29, 2024	36.46	36.46	36.46	36.46	36.13	-
Feb 28, 2024	36.46	36.46	36.46	36.46	36.13	-
Feb 28, 2024	0.163 Dividend
Feb 27, 2024	36.46	36.46	36.46	36.46	35.97	100
Feb 26, 2024	36.50	36.50	36.50	36.50	36.01	50,200
Feb 23, 2024	36.25	36.25	36.25	36.25	35.76	1,400
Feb 22, 2024	34.72	34.72	34.72	34.72	34.25	1,100
Feb 21, 2024	34.08	34.41	34.08	34.41	33.94	300
Feb 20, 2024	32.73	32.73	32.73	32.73	32.29	500
Feb 16, 2024	34.55	34.55	34.49	34.49	34.02	400
Feb 15, 2024	34.53	34.53	34.53	34.53	34.06	1,100
Feb 14, 2024	34.23	34.23	34.23	34.23	33.77	-
Feb 13, 2024	34.00	34.23	34.00	34.23	33.77	1,200
Feb 12, 2024	35.00	35.00	35.00	35.00	34.53	400
Feb 09, 2024	34.25	34.25	34.25	34.25	33.79	-
Feb 08, 2024	34.25	34.25	34.25	34.25	33.79	-
Feb 07, 2024	34.90	34.90	34.25	34.25	33.79	900
Feb 06, 2024	34.37	34.37	34.37	34.37	33.90	-
Feb 05, 2024	34.37	34.37	34.37	34.37	33.90	400
Feb 02, 2024	34.92	34.92	34.92	34.92	34.45	200
Feb 01, 2024	34.90	34.90	34.62	34.62	34.15	300
Jan 31, 2024	34.78	34.78	34.78	34.78	34.31	100
Jan 30, 2024	34.57	34.57	34.17	34.19	33.73	800
Jan 30, 2024	0.164 Dividend
Jan 29, 2024	35.00	35.00	34.74	34.74	34.11	2,400
Jan 26, 2024	35.21	35.21	35.17	35.17	34.53	300
Jan 25, 2024	33.65	35.00	33.65	35.00	34.36	3,000
Jan 24, 2024	34.24	34.25	34.00	34.07	33.45	2,800
Jan 23, 2024	34.00	34.30	34.00	34.26	33.64	4,300
Jan 22, 2024	34.14	34.14	33.87	33.90	33.28	500
Jan 19, 2024	33.86	33.86	33.86	33.86	33.24	-
Jan 18, 2024	33.86	33.86	33.86	33.86	33.24	-
Jan 17, 2024	34.00	34.00	33.86	33.86	33.24	5,200
Jan 16, 2024	34.47	34.47	34.39	34.39	33.76	2,800
Jan 12, 2024	34.43	34.43	34.43	34.43	33.80	3,500
Jan 11, 2024	34.86	34.86	34.50	34.50	33.87	4,200
Jan 10, 2024	34.75	35.04	34.61	35.04	34.40	500
Jan 09, 2024	34.74	34.74	34.74	34.74	34.11	3,800
Jan 08, 2024	34.63	34.63	34.63	34.63	34.00	1,400
Jan 05, 2024	33.89	34.10	33.89	34.10	33.48	4,800
Jan 04, 2024	33.27	33.74	33.27	33.74	33.13	4,300
Jan 03, 2024	33.41	33.41	32.99	33.07	32.47	12,400
Jan 02, 2024	34.02	34.02	34.02	34.02	33.40	3,700
Dec 29, 2023	34.26	34.26	34.26	34.26	33.64	6,700
Dec 28, 2023	33.90	33.90	33.90	33.90	33.28	5,600
Dec 28, 2023	0.167 Dividend
Dec 27, 2023	33.90	33.90	33.90	33.90	33.12	900
Dec 26, 2023	33.90	33.90	33.90	33.90	33.12	500
Dec 22, 2023	33.76	33.76	33.76	33.76	32.98	900
Dec 21, 2023	33.63	33.63	33.63	33.63	32.86	300
Dec 20, 2023	33.63	33.63	33.63	33.63	32.86	-
Dec 19, 2023	33.63	33.63	33.63	33.63	32.86	400
Dec 18, 2023	33.85	33.85	33.85	33.85	33.07	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7307-0.0001(-0.02%)

CRUDE OIL78.110.00(0.00%)

Bitcoin CAD87,902.45+967.89(+1.11%)

Exchange Income Corporation (EIFZF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7307
-0.0001(-0.02%)

CRUDE OIL
78.11
0.00(0.00%)

Bitcoin CAD
87,902.45
+967.89(+1.11%)