Exchange Income Corporation (TSX:EIF)
Canada
· Delayed Price · Currency is CAD 80.27
+0.34 (0.43%)
At close: Dec 5, 2025
Exchange Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.76 | 80.27 | 79.25 | 80.27 | 80.27 | 0.43% | 89,154 |
| Dec 4, 2025 | 80.83 | 81.00 | 79.75 | 79.93 | 79.93 | -1.16% | 94,996 |
| Dec 3, 2025 | 82.24 | 83.13 | 80.87 | 80.87 | 80.87 | -1.67% | 103,386 |
| Dec 2, 2025 | 80.21 | 82.36 | 79.93 | 82.24 | 82.24 | 2.99% | 130,421 |
| Dec 1, 2025 | 78.78 | 80.20 | 78.65 | 79.85 | 79.85 | 0.38% | 117,890 |
| Nov 28, 2025 | 80.03 | 80.05 | 78.75 | 79.55 | 79.55 | -0.48% | 76,319 |
| Nov 27, 2025 | 79.90 | 80.21 | 78.91 | 79.93 | 79.70 | 0.10% | 57,107 |
| Nov 26, 2025 | 78.92 | 80.75 | 78.74 | 79.85 | 79.62 | 1.55% | 174,212 |
| Nov 25, 2025 | 76.71 | 78.70 | 76.36 | 78.63 | 78.40 | 3.37% | 123,075 |
| Nov 24, 2025 | 76.95 | 76.95 | 75.74 | 76.07 | 75.85 | -0.73% | 142,941 |
| Nov 21, 2025 | 77.29 | 77.52 | 76.44 | 76.63 | 76.41 | -0.47% | 60,543 |
| Nov 20, 2025 | 78.49 | 79.54 | 76.99 | 76.99 | 76.77 | -1.31% | 155,008 |
| Nov 19, 2025 | 76.14 | 78.10 | 76.14 | 78.01 | 77.79 | 1.35% | 107,825 |
| Nov 18, 2025 | 75.27 | 77.44 | 75.27 | 76.97 | 76.75 | 1.28% | 228,509 |
| Nov 17, 2025 | 76.16 | 76.70 | 75.58 | 76.00 | 75.78 | -0.22% | 194,010 |
| Nov 14, 2025 | 75.78 | 76.35 | 75.50 | 76.17 | 75.95 | -0.51% | 157,740 |
| Nov 13, 2025 | 76.13 | 76.58 | 76.04 | 76.56 | 76.34 | 0.39% | 104,765 |
| Nov 12, 2025 | 74.43 | 76.32 | 74.36 | 76.26 | 76.04 | 2.83% | 127,463 |
| Nov 11, 2025 | 75.01 | 75.25 | 73.81 | 74.16 | 73.95 | -1.01% | 107,689 |
| Nov 10, 2025 | 77.39 | 77.39 | 74.89 | 74.92 | 74.70 | -3.20% | 255,910 |
| Nov 7, 2025 | 76.41 | 77.75 | 74.97 | 77.40 | 77.18 | 2.26% | 228,933 |
| Nov 6, 2025 | 77.23 | 77.32 | 74.82 | 75.69 | 75.47 | -2.29% | 121,198 |
| Nov 5, 2025 | 77.54 | 78.08 | 76.93 | 77.46 | 77.24 | 0.12% | 148,682 |
| Nov 4, 2025 | 76.16 | 77.38 | 76.16 | 77.37 | 77.15 | -0.46% | 93,292 |
| Nov 3, 2025 | 76.90 | 77.89 | 76.80 | 77.73 | 77.51 | 1.16% | 137,074 |
| Oct 31, 2025 | 76.89 | 77.33 | 76.13 | 76.84 | 76.62 | 0.12% | 163,346 |
| Oct 30, 2025 | 76.93 | 77.11 | 76.08 | 76.75 | 76.31 | 0.22% | 113,741 |
| Oct 29, 2025 | 76.70 | 77.32 | 76.36 | 76.58 | 76.14 | -0.16% | 241,095 |
| Oct 28, 2025 | 76.83 | 78.24 | 76.12 | 76.70 | 76.26 | -0.38% | 133,727 |
| Oct 27, 2025 | 77.96 | 77.96 | 76.78 | 76.99 | 76.55 | -0.84% | 82,890 |
| Oct 24, 2025 | 77.45 | 77.74 | 77.30 | 77.64 | 77.19 | 0.39% | 58,441 |
| Oct 23, 2025 | 77.13 | 77.66 | 76.77 | 77.34 | 76.90 | 0.23% | 46,894 |
| Oct 22, 2025 | 77.35 | 77.58 | 76.84 | 77.16 | 76.72 | -0.45% | 83,764 |
| Oct 21, 2025 | 77.30 | 77.71 | 76.79 | 77.51 | 77.07 | -0.53% | 141,506 |
| Oct 20, 2025 | 77.60 | 78.18 | 77.00 | 77.92 | 77.47 | 0.87% | 91,152 |
| Oct 17, 2025 | 77.25 | 77.76 | 76.63 | 77.25 | 76.81 | -0.59% | 84,886 |
| Oct 16, 2025 | 78.19 | 78.91 | 77.50 | 77.71 | 77.26 | -0.61% | 142,150 |
| Oct 15, 2025 | 77.98 | 78.85 | 77.94 | 78.19 | 77.74 | 0.58% | 143,165 |
| Oct 14, 2025 | 75.63 | 78.39 | 75.51 | 77.74 | 77.29 | 2.52% | 158,199 |
| Oct 10, 2025 | 77.00 | 77.30 | 75.68 | 75.83 | 75.40 | -1.16% | 119,326 |
| Oct 9, 2025 | 76.97 | 77.71 | 76.30 | 76.72 | 76.28 | 0.13% | 107,074 |
| Oct 8, 2025 | 74.89 | 76.67 | 74.78 | 76.62 | 76.18 | 2.32% | 117,744 |
| Oct 7, 2025 | 75.23 | 75.39 | 74.51 | 74.88 | 74.45 | -0.45% | 109,069 |
| Oct 6, 2025 | 75.28 | 75.34 | 74.70 | 75.22 | 74.79 | -0.08% | 96,073 |
| Oct 3, 2025 | 73.96 | 75.35 | 73.96 | 75.28 | 74.85 | 1.50% | 92,081 |
| Oct 2, 2025 | 73.64 | 74.25 | 73.56 | 74.17 | 73.74 | 0.90% | 56,061 |
| Oct 1, 2025 | 73.00 | 74.21 | 73.00 | 73.51 | 73.09 | 1.23% | 86,455 |
| Sep 30, 2025 | 72.15 | 72.72 | 72.15 | 72.62 | 72.20 | 0.43% | 128,426 |
| Sep 29, 2025 | 72.43 | 72.56 | 72.10 | 72.31 | 71.90 | -0.21% | 87,306 |
| Sep 26, 2025 | 72.86 | 72.86 | 72.15 | 72.46 | 71.83 | -0.10% | 94,431 |
| Sep 25, 2025 | 71.62 | 72.61 | 70.90 | 72.53 | 71.90 | 1.03% | 128,312 |
| Sep 24, 2025 | 72.14 | 72.66 | 71.69 | 71.79 | 71.16 | -0.51% | 153,014 |
| Sep 23, 2025 | 73.11 | 73.38 | 72.07 | 72.16 | 71.53 | -0.72% | 169,513 |
| Sep 22, 2025 | 72.77 | 73.04 | 72.27 | 72.68 | 72.04 | -0.68% | 151,647 |
| Sep 19, 2025 | 72.04 | 73.28 | 71.44 | 73.18 | 72.54 | 2.16% | 655,562 |
| Sep 18, 2025 | 70.90 | 71.71 | 70.75 | 71.63 | 71.00 | 1.10% | 151,770 |
| Sep 17, 2025 | 70.30 | 71.74 | 70.30 | 70.85 | 70.23 | 0.68% | 181,856 |
| Sep 16, 2025 | 70.00 | 70.38 | 69.71 | 70.37 | 69.75 | 0.61% | 160,787 |
| Sep 15, 2025 | 70.05 | 70.35 | 69.80 | 69.94 | 69.33 | -0.53% | 159,407 |
| Sep 12, 2025 | 70.14 | 70.79 | 69.87 | 70.31 | 69.69 | - | 86,443 |
| Sep 11, 2025 | 70.26 | 70.54 | 69.96 | 70.31 | 69.69 | 0.06% | 115,193 |
| Sep 10, 2025 | 70.10 | 70.44 | 69.67 | 70.27 | 69.65 | 0.16% | 158,230 |
| Sep 9, 2025 | 70.35 | 70.97 | 69.67 | 70.16 | 69.55 | -1.14% | 104,556 |
| Sep 8, 2025 | 71.39 | 71.48 | 70.74 | 70.97 | 70.35 | -0.53% | 130,238 |
| Sep 5, 2025 | 71.08 | 71.42 | 70.70 | 71.35 | 70.73 | 0.63% | 89,526 |
| Sep 4, 2025 | 71.25 | 71.30 | 70.78 | 70.90 | 70.28 | -0.46% | 118,102 |
| Sep 3, 2025 | 70.41 | 71.44 | 70.37 | 71.23 | 70.61 | 0.94% | 95,920 |
| Sep 2, 2025 | 71.25 | 71.42 | 70.20 | 70.57 | 69.95 | -1.69% | 141,958 |
| Aug 29, 2025 | 71.78 | 72.29 | 71.55 | 71.78 | 71.15 | -0.62% | 109,965 |
| Aug 28, 2025 | 72.50 | 72.57 | 72.00 | 72.23 | 71.38 | -0.52% | 85,190 |
| Aug 27, 2025 | 73.55 | 73.65 | 72.47 | 72.61 | 71.76 | -1.14% | 162,429 |
| Aug 26, 2025 | 72.92 | 73.54 | 72.92 | 73.45 | 72.59 | 0.77% | 95,563 |
| Aug 25, 2025 | 73.63 | 73.88 | 72.73 | 72.89 | 72.03 | -0.90% | 83,567 |
| Aug 22, 2025 | 73.04 | 73.80 | 72.13 | 73.55 | 72.68 | 1.45% | 112,359 |
| Aug 21, 2025 | 72.54 | 73.15 | 72.17 | 72.50 | 71.65 | -0.49% | 76,734 |
| Aug 20, 2025 | 72.55 | 73.29 | 72.48 | 72.86 | 72.00 | 0.16% | 99,006 |
| Aug 19, 2025 | 73.63 | 73.69 | 72.67 | 72.74 | 71.88 | -1.05% | 97,432 |
| Aug 18, 2025 | 72.58 | 73.61 | 72.58 | 73.51 | 72.64 | 0.88% | 174,146 |
| Aug 15, 2025 | 73.45 | 73.71 | 72.71 | 72.87 | 72.01 | -1.02% | 84,560 |
| Aug 14, 2025 | 74.45 | 74.75 | 73.20 | 73.62 | 72.75 | -1.81% | 118,587 |
| Aug 13, 2025 | 73.00 | 75.13 | 72.92 | 74.98 | 74.10 | 2.40% | 276,696 |
| Aug 12, 2025 | 68.78 | 73.37 | 68.20 | 73.22 | 72.36 | 7.60% | 421,599 |
| Aug 11, 2025 | 67.53 | 68.22 | 67.53 | 68.05 | 67.25 | 0.64% | 70,415 |
| Aug 8, 2025 | 67.64 | 68.10 | 67.29 | 67.62 | 66.82 | 0.21% | 87,498 |
| Aug 7, 2025 | 66.95 | 67.53 | 66.34 | 67.48 | 66.69 | 1.46% | 99,405 |
| Aug 6, 2025 | 66.78 | 66.89 | 66.24 | 66.51 | 65.73 | -0.40% | 108,227 |
| Aug 5, 2025 | 66.49 | 66.84 | 65.54 | 66.78 | 65.99 | 1.20% | 124,143 |
| Aug 1, 2025 | 65.17 | 66.05 | 64.95 | 65.99 | 65.21 | 0.63% | 88,248 |
| Jul 31, 2025 | 65.93 | 66.23 | 65.53 | 65.58 | 64.81 | -0.94% | 131,907 |
| Jul 30, 2025 | 66.46 | 66.58 | 65.65 | 66.20 | 65.20 | -0.08% | 74,609 |
| Jul 29, 2025 | 65.83 | 66.81 | 65.42 | 66.25 | 65.25 | 0.21% | 119,765 |
| Jul 28, 2025 | 65.79 | 66.13 | 65.65 | 66.11 | 65.11 | 0.17% | 121,732 |
| Jul 25, 2025 | 66.14 | 66.14 | 65.50 | 66.00 | 65.01 | 0.14% | 68,484 |
| Jul 24, 2025 | 65.98 | 66.23 | 65.58 | 65.91 | 64.92 | -0.11% | 67,955 |
| Jul 23, 2025 | 65.91 | 66.35 | 65.51 | 65.98 | 64.99 | 0.59% | 68,777 |
| Jul 22, 2025 | 65.72 | 66.27 | 65.59 | 65.59 | 64.60 | -0.46% | 73,667 |
| Jul 21, 2025 | 65.55 | 66.30 | 65.55 | 65.89 | 64.90 | 0.49% | 85,473 |
| Jul 18, 2025 | 65.56 | 65.86 | 65.16 | 65.57 | 64.58 | 0.08% | 78,647 |
| Jul 17, 2025 | 66.48 | 67.04 | 65.50 | 65.52 | 64.53 | -1.47% | 150,006 |
| Jul 16, 2025 | 66.15 | 66.56 | 65.50 | 66.50 | 65.50 | 0.85% | 147,195 |