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 |