Exchange Income Corporation (EIFZF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 39.30 | 39.30 | 38.99 | 38.99 | 38.99 | 600 |
| Oct 07, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 500 |
| Oct 04, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 200 |
| Oct 03, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Oct 02, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Oct 01, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 300 |
| Sept 30, 2024 | 38.20 | 38.22 | 38.20 | 38.22 | 38.22 | 1,200 |
| Sept 27, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 600 |
| Sept 27, 2024 | 0.163 Dividend | |||||
| Sept 26, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.09 | - |
| Sept 25, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.09 | 600 |
| Sept 24, 2024 | 37.99 | 38.25 | 37.99 | 38.25 | 38.09 | 800 |
| Sept 23, 2024 | 37.61 | 37.61 | 37.49 | 37.49 | 37.33 | 1,200 |
| Sept 20, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | - |
| Sept 19, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | - |
| Sept 18, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | - |
| Sept 17, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | 200 |
| Sept 16, 2024 | 36.66 | 36.68 | 36.66 | 36.68 | 36.52 | 1,200 |
| Sept 13, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.10 | 800 |
| Sept 12, 2024 | 36.30 | 36.30 | 36.25 | 36.25 | 36.10 | 400 |
| Sept 11, 2024 | 35.90 | 36.10 | 35.90 | 36.10 | 35.95 | 1,300 |
| Sept 10, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.16 | - |
| Sept 09, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.16 | 100 |
| Sept 06, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.16 | 400 |
| Sept 05, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.97 | 300 |
| Sept 04, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.11 | - |
| Sept 03, 2024 | 35.89 | 36.26 | 35.89 | 36.26 | 36.11 | 2,900 |
| Aug 30, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.59 | - |
| Aug 30, 2024 | 0.163 Dividend | |||||
| Aug 29, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.43 | 200 |
| Aug 28, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.09 | 200 |
| Aug 27, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.04 | - |
| Aug 26, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.04 | - |
| Aug 23, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.04 | 200 |
| Aug 22, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.19 | 200 |
| Aug 21, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.74 | - |
| Aug 20, 2024 | 36.00 | 36.06 | 35.93 | 36.05 | 35.74 | 1,800 |
| Aug 19, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.99 | 100 |
| Aug 16, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.99 | 400 |
| Aug 15, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.86 | 300 |
| Aug 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - |
| Aug 13, 2024 | 34.37 | 34.37 | 34.00 | 34.00 | 33.70 | 1,400 |
| Aug 12, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.32 | - |
| Aug 09, 2024 | 33.47 | 33.61 | 33.47 | 33.61 | 33.32 | 500 |
| Aug 08, 2024 | 34.33 | 34.69 | 34.33 | 34.69 | 34.39 | 5,400 |
| Aug 07, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | 2,000 |
| Aug 06, 2024 | 33.78 | 34.60 | 33.78 | 34.60 | 34.30 | 2,700 |
| Aug 05, 2024 | 33.19 | 34.41 | 32.82 | 32.82 | 32.54 | 3,200 |
| Aug 02, 2024 | 33.93 | 33.93 | 33.66 | 33.66 | 33.37 | 600 |
| Aug 01, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.83 | 200 |
| Jul 31, 2024 | 34.98 | 34.98 | 34.90 | 34.90 | 34.60 | 300 |
| Jul 31, 2024 | 0.159 Dividend | |||||
| Jul 30, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.94 | 200 |
| Jul 29, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.86 | - |
| Jul 26, 2024 | 35.12 | 35.32 | 35.10 | 35.32 | 34.86 | 400 |
| Jul 25, 2024 | 34.50 | 35.08 | 34.50 | 35.00 | 34.54 | 1,300 |
| Jul 24, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.11 | 100 |
| Jul 23, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.74 | - |
| Jul 22, 2024 | 35.02 | 35.20 | 34.72 | 35.20 | 34.74 | 1,600 |
| Jul 19, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.51 | - |
| Jul 18, 2024 | 34.97 | 35.00 | 34.97 | 34.97 | 34.51 | 1,000 |
| Jul 17, 2024 | 34.88 | 34.89 | 34.88 | 34.89 | 34.43 | 500 |
| Jul 16, 2024 | 34.50 | 34.55 | 34.50 | 34.50 | 34.05 | 1,000 |
| Jul 15, 2024 | 33.20 | 34.39 | 33.20 | 34.21 | 33.76 | 900 |
| Jul 12, 2024 | 33.60 | 33.87 | 33.60 | 33.87 | 33.43 | 800 |
| Jul 11, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.16 | 400 |
| Jul 10, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.75 | 700 |
| Jul 09, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.59 | - |
| Jul 08, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.59 | - |
| Jul 05, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.59 | 200 |
| Jul 03, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.43 | 100 |
| Jul 02, 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 32.57 | 800 |
| Jul 01, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jun 28, 2024 | 33.38 | 33.38 | 33.25 | 33.25 | 32.81 | 8,200 |
| Jun 28, 2024 | 0.161 Dividend | |||||
| Jun 27, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.77 | 100 |
| Jun 26, 2024 | 33.02 | 33.02 | 32.97 | 32.97 | 32.38 | 600 |
| Jun 25, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.06 | - |
| Jun 24, 2024 | 32.23 | 32.64 | 32.23 | 32.64 | 32.06 | 1,600 |
| Jun 21, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.22 | 400 |
| Jun 20, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.22 | 1,000 |
| Jun 18, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.25 | 400 |
| Jun 17, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.28 | 400 |
| Jun 14, 2024 | 31.39 | 31.40 | 31.28 | 31.28 | 30.72 | 600 |
| Jun 13, 2024 | 32.50 | 32.50 | 32.11 | 32.11 | 31.54 | 900 |
| Jun 12, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.21 | 100 |
| Jun 11, 2024 | 33.00 | 33.00 | 32.67 | 32.67 | 32.09 | 1,100 |
| Jun 10, 2024 | 32.46 | 33.35 | 32.46 | 33.35 | 32.75 | 700 |
| Jun 07, 2024 | 32.90 | 33.14 | 32.63 | 32.63 | 32.05 | 2,500 |
| Jun 06, 2024 | 32.98 | 33.17 | 32.97 | 33.00 | 32.41 | 7,400 |
| Jun 05, 2024 | 33.37 | 33.37 | 32.97 | 32.97 | 32.38 | 3,100 |
| Jun 04, 2024 | 32.75 | 32.80 | 32.75 | 32.80 | 32.21 | 1,200 |
| Jun 03, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.73 | 300 |
| May 31, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.73 | - |
| May 31, 2024 | 0.161 Dividend | |||||
| May 30, 2024 | 32.47 | 32.47 | 32.31 | 32.31 | 31.57 | 600 |
| May 29, 2024 | 32.92 | 33.00 | 32.50 | 32.50 | 31.76 | 4,900 |
| May 28, 2024 | 33.54 | 33.58 | 33.19 | 33.19 | 32.43 | 13,400 |
| May 24, 2024 | 33.39 | 33.69 | 33.39 | 33.43 | 32.67 | 9,400 |
| May 23, 2024 | 33.63 | 33.63 | 33.39 | 33.39 | 32.63 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.