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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	62.8	63.76	63.76	63.97	62.71	154,786
June 30, 2025	62.1	62.73	62.73	62.79	61.88	106,900
June 27, 2025	61.28	61.91	61.91	62	61.15	122,045
June 26, 2025	59.54	61.43	61.43	61.48	59.36	133,475
June 25, 2025	59.55	59.76	59.76	60.61	59.51	163,277
June 24, 2025	59	59.49	59.49	59.84	58.5	89,000
June 23, 2025	58.06	58.58	58.58	58.74	58.06	91,393
June 20, 2025	58.12	58.25	58.25	58.43	57.76	143,589
June 19, 2025	57.83	58.08	58.08	58.08	57.27	41,529
June 18, 2025	57.31	57.43	57.43	58.1	57.25	60,043
June 17, 2025	57	57.31	57.31	57.72	57	51,177
June 16, 2025	57.51	57.74	57.74	58.12	57.48	60,740
June 13, 2025	58.03	57.26	57.26	58.03	57.16	93,159
June 12, 2025	57.68	58.05	58.05	58.39	57.6	72,835
June 11, 2025	57.61	57.81	57.81	58.27	57.61	72,746
June 10, 2025	57.7	57.77	57.77	58.59	57.6	62,700
June 09, 2025	57.01	57.75	57.75	57.93	56.84	71,741
June 06, 2025	56.59	56.84	56.84	56.91	56.34	72,724
June 05, 2025	56.5	56.13	56.13	56.64	55.98	80,814
June 04, 2025	56.91	56.46	56.46	57.06	56.4	76,015
June 03, 2025	57.21	56.81	56.81	57.34	56.77	104,500
June 02, 2025	57.6	57.34	57.34	57.71	57	77,800
May 30, 2025	57.68	57.57	57.57	57.96	57.49	111,700
May 29, 2025	58.2	57.79	57.57	58.4	57.79	87,016
May 28, 2025	57.35	58.03	57.81	58.13	57.08	98,700
May 27, 2025	57.32	57.52	57.52	57.72	57.03	83,916
May 26, 2025	56.92	57.15	57.15	57.25	56.68	62,500
May 23, 2025	56.37	56.81	56.81	57.15	56.25	107,541
May 22, 2025	57.56	56.9	56.9	57.9	56.83	100,334

Exchange Income Corporation (EIF.TO) TSX