Toronto - Delayed Quote CAD

Exchange Income Corporation (EIF.TO)

50.41

+0.07

+(0.14%)

At close: April 25 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	50.07	50.52	49.94	50.41	50.41	38,000
Apr 24, 2025	49.99	50.69	49.99	50.34	50.34	66,100
Apr 23, 2025	50.24	50.88	49.99	49.99	49.99	84,100
Apr 22, 2025	49.01	49.80	48.84	49.37	49.37	125,900
Apr 21, 2025	48.39	48.93	48.23	48.93	48.93	56,000
Apr 17, 2025	48.69	49.10	48.53	48.84	48.84	56,600
Apr 16, 2025	49.37	49.55	48.15	48.47	48.47	85,600
Apr 15, 2025	49.48	50.18	49.37	49.48	49.48	111,500
Apr 14, 2025	49.09	49.47	48.50	49.24	49.24	96,000
Apr 11, 2025	47.52	48.31	47.25	48.19	48.19	67,700
Apr 10, 2025	50.00	50.00	46.93	47.52	47.52	148,500
Apr 9, 2025	45.92	50.15	45.89	49.96	49.96	224,900
Apr 8, 2025	47.66	48.70	46.00	46.51	46.51	147,200
Apr 7, 2025	45.00	47.90	45.00	47.01	47.01	212,700
Apr 4, 2025	49.00	49.30	47.61	47.67	47.67	164,400
Apr 3, 2025	50.05	50.41	49.51	49.51	49.51	146,500
Apr 2, 2025	49.67	50.68	49.49	50.64	50.64	70,300
Apr 1, 2025	49.70	50.25	49.15	49.75	49.75	94,600
Mar 31, 2025	0.22 Dividend
Mar 31, 2025	49.72	50.03	49.20	49.72	49.72	165,000
Mar 28, 2025	50.18	50.34	49.86	50.18	49.96	95,300
Mar 27, 2025	50.74	50.74	50.05	50.19	49.97	64,800
Mar 26, 2025	51.51	52.00	50.61	50.76	50.54	117,900
Mar 25, 2025	51.40	51.82	51.23	51.51	51.28	94,200
Mar 24, 2025	51.16	51.64	51.12	51.30	51.08	101,100
Mar 21, 2025	50.40	50.88	50.13	50.76	50.54	154,100
Mar 20, 2025	50.50	51.01	50.50	50.68	50.46	81,600
Mar 19, 2025	49.93	51.01	49.93	50.87	50.65	101,700
Mar 18, 2025	50.40	50.40	49.77	49.96	49.74	67,600
Mar 17, 2025	49.79	50.45	49.71	50.29	50.07	77,500
Mar 14, 2025	49.62	49.83	49.10	49.79	49.57	83,200
Mar 13, 2025	49.88	50.11	48.94	49.10	48.88	168,100
Mar 12, 2025	49.91	50.15	49.55	49.90	49.68	95,600
Mar 11, 2025	49.50	50.30	49.04	49.55	49.33	139,200
Mar 10, 2025	50.31	50.31	49.68	50.08	49.86	120,400
Mar 7, 2025	50.03	50.82	50.03	50.66	50.44	94,400
Mar 6, 2025	50.52	50.93	50.24	50.34	50.12	139,600
Mar 5, 2025	49.91	51.29	49.62	51.05	50.83	144,200
Mar 4, 2025	49.66	50.45	49.30	49.83	49.61	172,300
Mar 3, 2025	50.52	51.70	50.32	50.55	50.33	168,300
Feb 28, 2025	0.22 Dividend
Feb 28, 2025	50.71	50.73	49.93	50.38	50.16	155,900
Feb 27, 2025	50.45	51.49	49.68	50.67	50.23	291,700
Feb 26, 2025	52.06	52.76	52.05	52.65	52.19	110,400
Feb 25, 2025	51.73	52.20	51.39	52.06	51.61	85,600
Feb 24, 2025	51.71	52.01	51.48	51.62	51.17	68,900
Feb 21, 2025	52.06	52.37	51.66	51.70	51.25	76,000
Feb 20, 2025	52.60	52.60	51.86	52.21	51.76	100,900
Feb 19, 2025	52.91	53.10	52.20	52.68	52.22	117,000
Feb 18, 2025	52.20	52.96	51.90	52.96	52.50	78,300
Feb 14, 2025	52.30	52.83	51.95	52.21	51.76	82,000
Feb 13, 2025	53.00	53.20	52.28	52.41	51.95	99,500
Feb 12, 2025	52.36	52.77	51.94	52.58	52.12	64,000
Feb 11, 2025	52.56	53.55	52.37	52.55	52.09	98,600
Feb 10, 2025	53.28	53.53	52.96	52.99	52.53	86,900
Feb 7, 2025	53.45	53.69	52.90	53.56	53.09	81,800
Feb 6, 2025	53.52	54.25	53.21	53.23	52.77	79,700
Feb 5, 2025	54.45	54.45	53.37	53.44	52.97	146,000
Feb 4, 2025	54.48	55.00	54.10	54.43	53.96	187,200
Feb 3, 2025	48.86	54.04	48.86	53.68	53.21	263,000
Jan 31, 2025	0.22 Dividend
Jan 31, 2025	56.88	57.21	55.89	55.93	55.44	212,000
Jan 30, 2025	56.97	57.63	56.74	57.15	56.43	84,800
Jan 29, 2025	56.48	56.78	55.78	56.44	55.73	83,800
Jan 28, 2025	56.57	56.80	55.69	56.17	55.47	90,900
Jan 27, 2025	55.57	56.62	55.51	56.57	55.86	121,800
Jan 24, 2025	55.15	55.97	55.14	55.80	55.10	92,200
Jan 23, 2025	54.73	55.73	54.54	55.18	54.49	174,200
Jan 22, 2025	54.73	54.73	53.84	54.61	53.93	95,700
Jan 21, 2025	54.73	54.91	54.07	54.40	53.72	105,000
Jan 20, 2025	53.81	54.85	53.81	54.73	54.04	51,800
Jan 17, 2025	53.40	54.14	53.25	53.84	53.17	106,000
Jan 16, 2025	53.71	53.94	53.40	53.57	52.90	102,000
Jan 15, 2025	54.60	54.85	53.50	53.73	53.06	148,600
Jan 14, 2025	55.19	55.45	54.08	54.39	53.71	99,500
Jan 13, 2025	55.86	56.30	55.10	55.16	54.47	89,000
Jan 10, 2025	57.67	57.67	55.90	56.46	55.75	133,800
Jan 9, 2025	56.89	57.68	56.80	57.59	56.87	74,500
Jan 8, 2025	58.21	58.33	57.18	57.19	56.47	79,100
Jan 7, 2025	58.32	58.86	58.13	58.42	57.69	80,100
Jan 6, 2025	58.05	59.06	58.05	58.24	57.51	84,300
Jan 3, 2025	58.48	58.88	57.77	58.36	57.63	57,500
Jan 2, 2025	58.87	59.31	57.90	58.20	57.47	113,300
Dec 31, 2024	0.22 Dividend
Dec 31, 2024	58.75	59.19	58.57	58.85	58.11	70,800
Dec 30, 2024	58.87	59.32	58.34	59.27	58.31	142,500
Dec 27, 2024	58.35	59.19	58.31	58.95	58.00	122,400
Dec 24, 2024	58.68	58.81	57.64	58.68	57.73	49,100
Dec 23, 2024	56.27	57.78	56.27	57.76	56.82	124,700
Dec 20, 2024	55.15	56.67	54.95	56.39	55.48	143,000
Dec 19, 2024	55.41	56.00	55.09	55.50	54.60	121,800
Dec 18, 2024	55.65	56.32	55.17	55.53	54.63	152,200
Dec 17, 2024	54.76	56.28	54.16	55.82	54.92	279,400
Dec 16, 2024	55.35	55.66	54.77	54.93	54.04	77,200
Dec 13, 2024	54.43	55.33	54.38	55.30	54.40	87,000
Dec 12, 2024	54.95	54.96	54.10	54.44	53.56	122,700
Dec 11, 2024	55.42	55.74	54.99	55.20	54.31	91,600
Dec 10, 2024	55.59	55.78	55.38	55.45	54.55	72,300
Dec 9, 2024	56.33	56.69	55.55	55.60	54.70	144,600
Dec 6, 2024	56.64	56.85	56.13	56.38	55.47	95,700
Dec 5, 2024	57.16	57.39	56.38	56.41	55.50	173,600
Dec 4, 2024	56.94	57.09	56.56	57.09	56.17	69,400
Dec 3, 2024	56.92	57.17	56.56	56.98	56.06	71,500
Dec 2, 2024	56.67	57.08	56.53	56.92	56.00	55,200
Nov 29, 2024	0.22 Dividend
Nov 29, 2024	56.83	56.91	56.57	56.79	55.87	44,900
Nov 28, 2024	56.90	57.35	56.74	56.96	55.82	78,800
Nov 27, 2024	56.81	57.26	56.81	56.84	55.70	76,200
Nov 26, 2024	56.59	57.34	56.06	56.87	55.73	189,400
Nov 25, 2024	56.25	56.71	56.01	56.62	55.49	87,500
Nov 22, 2024	55.85	56.44	55.83	56.23	55.11	66,900
Nov 21, 2024	55.61	55.99	55.60	55.81	54.69	110,200
Nov 20, 2024	55.26	55.72	54.97	55.60	54.49	72,800
Nov 19, 2024	55.75	55.80	55.16	55.42	54.31	90,800
Nov 18, 2024	55.75	56.47	55.75	55.79	54.67	73,200
Nov 15, 2024	57.00	57.00	55.75	56.16	55.04	185,200
Nov 14, 2024	56.76	56.88	56.15	56.48	55.35	98,200
Nov 13, 2024	55.85	56.35	55.49	56.08	54.96	81,100
Nov 12, 2024	55.24	55.78	55.24	55.55	54.44	77,700
Nov 11, 2024	56.00	56.33	55.07	55.09	53.99	153,600
Nov 8, 2024	56.73	57.69	55.12	55.87	54.75	130,900
Nov 7, 2024	55.67	56.45	55.67	55.89	54.77	64,300
Nov 6, 2024	55.00	55.77	55.00	55.62	54.51	107,500
Nov 5, 2024	54.34	55.30	54.27	55.03	53.93	94,600
Nov 4, 2024	54.64	54.83	54.05	54.45	53.36	93,900
Nov 1, 2024	54.99	55.06	54.21	54.55	53.46	91,300
Oct 31, 2024	0.22 Dividend
Oct 31, 2024	54.15	54.82	53.88	54.75	53.66	128,500
Oct 30, 2024	54.60	55.23	54.46	54.91	53.60	87,800
Oct 29, 2024	54.57	54.73	54.15	54.72	53.41	82,600
Oct 28, 2024	55.05	55.41	54.50	54.64	53.33	97,500
Oct 25, 2024	54.78	55.13	54.49	54.75	53.44	50,200
Oct 24, 2024	55.20	55.31	54.61	54.85	53.54	61,500
Oct 23, 2024	56.11	56.11	54.71	55.08	53.76	53,900
Oct 22, 2024	55.51	56.44	55.50	56.08	54.74	64,000
Oct 21, 2024	56.30	56.40	55.43	55.81	54.48	101,000
Oct 18, 2024	56.40	56.59	56.01	56.41	55.06	81,900
Oct 17, 2024	55.93	56.53	55.82	56.18	54.84	110,700
Oct 16, 2024	55.01	56.06	55.01	56.00	54.66	138,800
Oct 15, 2024	54.12	55.05	53.75	54.91	53.60	193,300
Oct 11, 2024	54.02	54.16	53.84	53.95	52.66	97,500
Oct 10, 2024	53.26	54.45	53.26	53.89	52.60	66,000
Oct 9, 2024	53.33	53.81	53.33	53.59	52.31	48,200
Oct 8, 2024	53.27	53.73	53.07	53.32	52.04	79,500
Oct 7, 2024	54.37	54.37	52.59	53.28	52.01	112,000
Oct 4, 2024	53.00	54.75	53.00	54.30	53.00	188,400
Oct 3, 2024	50.77	53.48	50.30	52.87	51.61	235,200
Oct 2, 2024	51.30	51.59	50.79	50.86	49.64	75,500
Oct 1, 2024	51.34	51.49	50.85	51.43	50.20	72,200
Sep 30, 2024	51.29	51.67	51.08	51.42	50.19	77,400
Sep 27, 2024	0.22 Dividend
Sep 27, 2024	51.81	51.90	51.40	51.40	50.17	78,500
Sep 26, 2024	51.13	51.99	51.12	51.77	50.32	79,500
Sep 25, 2024	51.42	51.47	50.76	50.76	49.34	66,900
Sep 24, 2024	51.02	51.70	51.02	51.40	49.96	65,100
Sep 23, 2024	51.00	51.33	50.83	50.94	49.51	83,700
Sep 20, 2024	50.50	51.07	49.85	51.00	49.57	600,400
Sep 19, 2024	50.75	50.75	50.26	50.61	49.19	53,700
Sep 18, 2024	50.95	51.16	49.97	50.18	48.77	57,700
Sep 17, 2024	50.60	50.89	50.10	50.69	49.27	60,400
Sep 16, 2024	50.31	50.70	49.85	50.56	49.14	63,000
Sep 13, 2024	49.77	50.37	49.71	50.31	48.90	71,900
Sep 12, 2024	49.51	49.76	49.24	49.71	48.32	81,700
Sep 11, 2024	48.70	49.41	48.21	49.31	47.93	69,700
Sep 10, 2024	48.52	49.00	48.15	48.99	47.62	43,000
Sep 9, 2024	48.40	48.71	48.05	48.69	47.32	86,800
Sep 6, 2024	48.98	49.11	47.91	47.94	46.59	48,400
Sep 5, 2024	49.30	49.37	48.59	48.83	47.46	40,400
Sep 4, 2024	48.63	49.34	48.63	48.88	47.51	77,000
Sep 3, 2024	49.13	49.30	48.38	48.96	47.59	66,200
Aug 30, 2024	0.22 Dividend
Aug 30, 2024	48.79	49.40	48.79	49.39	48.00	101,200
Aug 29, 2024	49.22	49.77	49.16	49.34	47.74	62,700
Aug 28, 2024	49.48	49.48	48.88	49.06	47.47	44,800
Aug 27, 2024	49.16	49.66	49.15	49.39	47.79	54,500
Aug 26, 2024	49.31	49.75	49.28	49.43	47.83	56,700
Aug 23, 2024	48.77	49.76	48.77	49.56	47.95	77,300
Aug 22, 2024	49.47	49.75	48.83	48.98	47.39	70,300
Aug 21, 2024	49.09	49.62	49.09	49.41	47.81	117,900
Aug 20, 2024	48.86	49.20	48.75	49.09	47.50	77,400
Aug 19, 2024	48.40	49.09	48.40	48.85	47.27	70,100
Aug 16, 2024	47.36	48.76	47.36	48.40	46.83	94,000
Aug 15, 2024	47.52	48.34	47.52	48.05	46.49	44,900
Aug 14, 2024	46.92	47.75	46.91	47.61	46.07	102,100
Aug 13, 2024	46.72	47.39	46.51	46.60	45.09	117,500
Aug 12, 2024	46.50	47.17	46.40	46.75	45.24	95,100
Aug 9, 2024	46.45	46.54	45.31	46.40	44.90	237,200
Aug 8, 2024	47.20	47.79	47.04	47.58	46.04	47,200
Aug 7, 2024	47.38	47.61	46.88	46.95	45.43	65,500
Aug 6, 2024	46.15	47.95	46.15	47.37	45.84	93,900
Aug 2, 2024	47.38	47.50	46.52	47.37	45.84	76,200
Aug 1, 2024	48.75	48.75	47.87	48.10	46.54	64,500
Jul 31, 2024	0.22 Dividend
Jul 31, 2024	49.00	49.00	48.11	48.59	47.02	60,800
Jul 30, 2024	49.10	49.42	48.87	48.87	47.07	54,400
Jul 29, 2024	49.01	49.15	48.65	49.00	47.20	38,700
Jul 26, 2024	48.31	49.13	48.31	49.12	47.31	61,700
Jul 25, 2024	47.63	48.68	47.63	48.30	46.52	59,000
Jul 24, 2024	48.23	48.36	47.46	47.90	46.14	76,000
Jul 23, 2024	48.56	48.78	48.09	48.31	46.53	49,700
Jul 22, 2024	48.33	48.58	47.79	48.58	46.79	54,800
Jul 19, 2024	48.00	48.14	47.64	48.06	46.29	46,800
Jul 18, 2024	47.52	47.97	47.36	47.94	46.18	81,200
Jul 17, 2024	47.47	47.84	47.16	47.65	45.90	43,700
Jul 16, 2024	46.85	47.85	46.82	47.70	45.95	58,500
Jul 15, 2024	46.32	46.90	46.15	46.76	45.04	88,500
Jul 12, 2024	45.64	46.25	45.56	46.11	44.42	54,400
Jul 11, 2024	45.79	45.98	45.42	45.63	43.95	96,700
Jul 10, 2024	45.28	45.77	45.12	45.70	44.02	27,800
Jul 9, 2024	45.32	45.45	45.19	45.21	43.55	45,700
Jul 8, 2024	44.91	45.55	44.91	45.54	43.87	41,600
Jul 5, 2024	45.03	45.26	44.90	44.97	43.32	86,300
Jul 4, 2024	45.31	45.31	44.98	45.25	43.59	20,400
Jul 3, 2024	44.70	45.41	44.69	45.31	43.64	31,900
Jul 2, 2024	45.19	45.25	44.60	44.77	43.12	53,000
Jun 28, 2024	0.22 Dividend
Jun 28, 2024	45.78	45.78	45.07	45.22	43.56	63,200
Jun 27, 2024	45.24	45.82	45.24	45.82	43.92	62,900
Jun 26, 2024	44.70	45.47	44.41	45.30	43.43	79,100
Jun 25, 2024	44.60	45.04	44.60	44.92	43.06	90,400
Jun 24, 2024	43.40	44.61	43.26	44.52	42.68	81,500
Jun 21, 2024	43.74	43.80	43.25	43.46	41.66	92,300
Jun 20, 2024	43.18	44.10	43.18	43.80	41.99	69,100
Jun 19, 2024	43.70	43.95	43.44	43.47	41.67	35,400
Jun 18, 2024	43.90	43.96	43.44	43.75	41.94	69,500
Jun 17, 2024	43.28	44.00	43.18	43.88	42.06	81,500
Jun 14, 2024	43.37	43.77	43.08	43.28	41.49	85,600
Jun 13, 2024	44.81	45.28	43.55	43.75	41.94	116,400
Jun 12, 2024	44.76	45.41	44.75	45.02	43.16	68,700
Jun 11, 2024	45.45	45.51	44.73	44.75	42.90	60,700
Jun 10, 2024	44.70	45.73	44.70	45.48	43.60	75,800
Jun 7, 2024	44.82	45.50	44.72	44.88	43.02	54,900
Jun 6, 2024	45.31	45.54	45.00	45.02	43.16	47,900
Jun 5, 2024	44.92	45.70	44.92	45.25	43.38	77,400
Jun 4, 2024	44.77	45.00	44.53	45.00	43.14	66,400
Jun 3, 2024	44.52	45.05	44.29	44.76	42.91	60,200
May 31, 2024	0.22 Dividend
May 31, 2024	44.11	44.46	44.07	44.32	42.49	69,400
May 30, 2024	44.41	44.55	43.92	44.10	42.06	105,800
May 29, 2024	45.00	45.03	44.25	44.31	42.26	88,100
May 28, 2024	45.71	45.91	45.01	45.02	42.94	89,400
May 27, 2024	45.85	46.80	45.60	45.80	43.69	19,700
May 24, 2024	45.76	46.22	45.65	45.76	43.65	44,900
May 23, 2024	46.37	46.39	45.75	45.75	43.64	55,400
May 22, 2024	46.60	46.89	46.01	46.36	44.22	93,300
May 21, 2024	48.20	48.20	46.58	46.63	44.48	113,000
May 17, 2024	48.20	48.42	48.08	48.41	46.18	63,000
May 16, 2024	48.03	48.79	48.03	48.27	46.04	112,100
May 15, 2024	48.77	48.81	48.00	48.17	45.95	78,900
May 14, 2024	47.64	48.82	47.64	48.68	46.43	92,900
May 13, 2024	46.83	47.98	46.60	47.98	45.77	99,200
May 10, 2024	46.21	46.60	45.95	46.58	44.43	53,900
May 9, 2024	46.39	46.56	45.75	46.00	43.88	148,900
May 8, 2024	46.27	47.10	45.44	46.44	44.30	125,600
May 7, 2024	47.14	47.39	46.33	46.38	44.24	353,900
May 6, 2024	46.46	47.20	46.46	47.01	44.84	53,600
May 3, 2024	46.42	46.62	46.25	46.33	44.19	52,800
May 2, 2024	46.65	46.88	45.95	46.10	43.97	60,400
May 1, 2024	46.36	46.96	46.16	46.70	44.54	45,700
Apr 30, 2024	46.40	46.75	46.33	46.38	44.24	56,300
Apr 29, 2024	0.22 Dividend
Apr 29, 2024	46.84	46.95	46.40	46.77	44.61	44,300
Apr 26, 2024	46.90	47.23	46.64	46.92	44.54	46,000
Apr 25, 2024	46.72	46.92	46.41	46.79	44.42	40,300

AC.TO Air Canada

14.07

-1.88%

SKYW SkyWest, Inc.

87.92

-1.32%

ALGT Allegiant Travel Company

46.12

-1.81%

JET.NE Global Crossing Airlines Group Inc.

0.8600

+3.61%

ADH2.SG Air Canada

8.88

-1.73%

DAL Delta Air Lines, Inc.

41.58

-1.05%

RYAAY Ryanair Holdings plc

46.28

-0.24%

CPA Copa Holdings, S.A.

90.50

+0.39%

ALK Alaska Air Group, Inc.

41.91

+0.96%

AAL American Airlines Group Inc.

9.75

+1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Exchange Income Corporation (EIF.TO)

Related Tickers