Exchange Income Corporation - EIF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	72.86	72.46	72.46	72.86	72.15	94,431
September 25, 2025	71.62	72.53	72.53	72.61	70.9	127,945
September 24, 2025	72.14	71.79	71.79	72.66	71.69	153,014
September 23, 2025	73.11	72.16	72.16	73.38	72.07	169,521
September 22, 2025	72.77	72.68	72.68	73.04	72.27	151,647
September 19, 2025	72.04	73.18	73.18	73.28	71.44	650,997
September 18, 2025	70.9	71.63	71.63	71.71	70.75	151,800
September 17, 2025	70.3	70.85	70.85	71.74	70.3	181,924
September 16, 2025	70	70.37	70.37	70.38	69.71	160,787
September 15, 2025	70.05	69.94	69.94	70.35	69.8	159,407
September 12, 2025	70.14	70.31	70.31	70.79	69.86	85,750
September 11, 2025	70.26	70.31	70.31	70.54	69.96	114,532
September 10, 2025	70.1	70.27	70.27	70.44	69.67	158,230
September 09, 2025	70.35	70.16	70.16	70.97	69.67	104,600
September 08, 2025	71.39	70.97	70.97	71.48	70.74	130,238
September 05, 2025	71.08	71.35	71.35	71.42	70.7	89,096
September 04, 2025	71.25	70.9	70.9	71.3	70.78	118,102
September 03, 2025	70.41	71.23	71.23	71.44	70.37	95,920
September 02, 2025	71.25	70.57	70.57	71.42	70.2	142,000
August 29, 2025	71.78	71.78	71.78	72.29	71.55	110,000
August 28, 2025	72.5	72.23	72.23	72.57	72	85,190
August 27, 2025	73.55	72.61	72.61	73.65	72.47	162,430
August 26, 2025	72.92	73.45	73.45	73.54	72.92	95,600
August 25, 2025	73.63	72.89	72.89	73.88	72.73	83,657
August 22, 2025	73.04	73.55	73.55	73.8	72.13	112,400
August 21, 2025	72.54	72.5	72.5	73.15	72.17	76,734
August 20, 2025	72.55	72.86	72.86	73.29	72.48	99,006
August 19, 2025	73.63	72.74	72.74	73.69	72.67	97,438
August 18, 2025	72.58	73.51	73.51	73.61	72.58	174,146
August 15, 2025	73.45	72.87	72.87	73.71	72.71	84,600
August 14, 2025	74.45	73.62	73.62	74.75	73.2	118,600
August 13, 2025	73	74.98	74.98	75.13	72.92	276,700
August 12, 2025	68.78	73.22	73.22	73.37	68.2	421,600
August 11, 2025	67.53	68.05	68.05	68.22	67.53	70,415
August 08, 2025	67.64	67.62	67.62	68.1	67.29	87,500
August 07, 2025	66.95	67.48	67.48	67.53	66.34	99,405
August 06, 2025	66.78	66.51	66.51	66.89	66.24	108,227
August 05, 2025	66.49	66.78	66.78	66.84	65.54	124,143
August 01, 2025	65.17	65.99	65.99	66.05	64.95	88,248
July 31, 2025	65.93	65.58	65.58	66.23	65.53	131,907
July 30, 2025	66.46	66.2	66.2	66.58	65.65	74,609
July 29, 2025	65.83	66.25	66.25	66.81	65.42	119,800
July 28, 2025	65.79	66.11	66.11	66.13	65.65	121,732
July 25, 2025	66.14	66	66	66.14	65.5	68,501
July 24, 2025	65.98	65.91	65.91	66.23	65.58	67,955
July 23, 2025	65.91	65.98	65.98	66.35	65.51	68,800
July 22, 2025	65.72	65.59	65.59	66.27	65.59	73,667
July 21, 2025	65.55	65.89	65.89	66.3	65.55	85,500
July 18, 2025	65.56	65.57	65.57	65.86	65.16	78,647
July 17, 2025	66.48	65.52	65.52	67.04	65.5	150,006
July 16, 2025	66.15	66.5	66.5	66.56	65.5	146,249
July 15, 2025	66.05	65.94	65.94	66.05	64.97	239,730
July 14, 2025	66.49	65.87	65.87	66.75	65.8	123,732
July 11, 2025	67.36	66.5	66.5	67.36	66.01	111,500
July 10, 2025	67	67.85	67.85	68.01	66.43	174,146
July 09, 2025	66.98	66.72	66.72	67.49	65.45	162,357
July 08, 2025	65.53	66.86	66.86	66.88	65.44	159,821
July 07, 2025	64.89	65.53	65.53	65.61	64.89	101,901
July 04, 2025	64.93	65.22	65.22	65.34	64.56	80,851
July 03, 2025	64.1	64.72	64.72	64.76	63.97	221,037

Exchange Income Corporation (EIF.TO) TSX