Exchange Income Corporation (EIF)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.79245283019 | 53 | 54.75 | 52.59 | 98815 | 53.78715155 | CS |
| 4 | 4.18 | 8.39863371509 | 49.77 | 54.75 | 49.71 | 111759 | 51.80666691 | CS |
| 12 | 5.62 | 11.6283881647 | 48.33 | 54.75 | 45.31 | 87812 | 49.88056202 | CS |
| 26 | 5.56 | 11.489977268 | 48.39 | 54.75 | 43.08 | 79349 | 47.85049301 | CS |
| 52 | 8.42 | 18.4933011201 | 45.53 | 54.75 | 42.05 | 80985 | 47.07704407 | CS |
| 156 | 9.35 | 20.9641255605 | 44.6 | 55.74 | 37.79 | 89136 | 47.10096828 | CS |
| 260 | 15.73 | 41.156462585 | 38.22 | 55.74 | 12.57 | 111120 | 39.85999737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 53.95 | 0.06 | 0.11 | 54.02 | 54.16 | 53.89 | 97481 |
| 1728596400 | 53.89 | 0.57 | 1.07 | 53.26 | 54.44 | 53.26 | 66034 |
| 1728510000 | 53.32 | 0 | 0.00 | 53.32 | 53.32 | 53.32 | 0 |
| 1728423600 | 53.32 | 0.04 | 0.08 | 53.27 | 53.69 | 53.07 | 79492 |
| 1728337200 | 53.28 | -1.02 | -1.88 | 54.37 | 54.37 | 52.59 | 111951 |
| 1728078000 | 54.3 | 1.43 | 2.70 | 53 | 54.75 | 53 | 188401 |
| 1727991600 | 52.87 | 2.01 | 3.95 | 50.77 | 53.48 | 50.3 | 235159 |
| 1727905200 | 50.86 | -0.57 | -1.11 | 51.3 | 51.59 | 50.79 | 75507 |
| 1727818800 | 51.43 | 0.01 | 0.02 | 51.34 | 51.48 | 50.85 | 72156 |
| 1727730000 | 51.42 | 0.02 | 0.04 | 51.29 | 51.64 | 51.08 | 77352 |
| 1727473200 | 51.4 | -0.37 | -0.71 | 51.81 | 51.9 | 51.4 | 78493 |
| 1727386800 | 51.77 | 1.01 | 1.99 | 51.13 | 51.96 | 51.13 | 79545 |
| 1727300400 | 50.76 | -0.64 | -1.25 | 51.42 | 51.42 | 50.76 | 66910 |
| 1727214000 | 51.4 | 0.46 | 0.90 | 51.02 | 51.68 | 51.02 | 65134 |
| 1727127600 | 50.94 | -0.06 | -0.12 | 51 | 51.32 | 50.83 | 83723 |
| 1726868400 | 51 | 0.39 | 0.77 | 50.5 | 51.07 | 49.85 | 600406 |
| 1726782000 | 50.61 | 0.43 | 0.86 | 50.75 | 50.75 | 50.26 | 53692 |
| 1726695600 | 50.18 | -0.51 | -1.01 | 50.95 | 51.08 | 49.99 | 57746 |
| 1726609200 | 50.69 | 0.13 | 0.26 | 50.6 | 50.89 | 50.1 | 60435 |
| 1726522800 | 50.56 | 0.25 | 0.50 | 50.31 | 50.7 | 49.85 | 62965 |
| 1726263600 | 50.31 | 0.6 | 1.21 | 49.77 | 50.36 | 49.71 | 71877 |
| 1726177200 | 49.71 | 0.4 | 0.81 | 49.51 | 49.75 | 49.24 | 81713 |
| 1726090800 | 49.31 | 0.62 | 1.27 | 48.7 | 49.41 | 48.21 | 69693 |
| 1726004400 | 48.69 | 0 | 0.00 | 48.69 | 48.69 | 48.69 | 0 |
| 1725918000 | 48.69 | 0.75 | 1.56 | 48.4 | 48.71 | 48.05 | 86818 |
| 1725658800 | 47.94 | -0.89 | -1.82 | 48.98 | 49.11 | 47.91 | 48423 |
| 1725572400 | 48.83 | -0.05 | -0.10 | 49.3 | 49.37 | 48.59 | 40381 |
| 1725486000 | 48.88 | -0.08 | -0.16 | 48.63 | 49.34 | 48.63 | 76974 |
| 1725399600 | 48.96 | -0.43 | -0.87 | 49.13 | 49.3 | 48.39 | 66234 |
| 1725054000 | 49.39 | 0.05 | 0.10 | 48.79 | 49.4 | 48.79 | 101237 |
| 1724967600 | 49.34 | 0.28 | 0.57 | 49.22 | 49.77 | 49.16 | 62669 |
| 1724881200 | 49.06 | -0.33 | -0.67 | 49.48 | 49.48 | 48.88 | 44799 |
| 1724794800 | 49.39 | -0.04 | -0.08 | 49.16 | 49.66 | 49.16 | 54450 |
| 1724708400 | 49.43 | -0.13 | -0.26 | 49.31 | 49.75 | 49.3 | 56664 |
| 1724449200 | 49.56 | 0.58 | 1.18 | 48.77 | 49.76 | 48.77 | 77261 |
| 1724362800 | 48.98 | -0.43 | -0.87 | 49.47 | 49.75 | 48.85 | 70348 |
| 1724276400 | 49.41 | 0.32 | 0.65 | 49.09 | 49.6 | 49.09 | 117877 |
| 1724190000 | 49.09 | 0.24 | 0.49 | 48.86 | 49.2 | 48.75 | 77378 |
| 1724103600 | 48.85 | 0.45 | 0.93 | 48.4 | 49.09 | 48.4 | 70066 |
| 1723844400 | 48.4 | 0.35 | 0.73 | 47.36 | 48.76 | 47.36 | 94019 |
| 1723758000 | 48.05 | 0.44 | 0.92 | 47.52 | 48.34 | 47.52 | 44886 |
| 1723671600 | 47.61 | 1.01 | 2.17 | 46.92 | 47.75 | 46.91 | 102063 |
| 1723585200 | 46.6 | -0.15 | -0.32 | 46.72 | 47.39 | 46.51 | 117467 |
| 1723498800 | 46.75 | 0.35 | 0.75 | 46.5 | 47.17 | 46.4 | 95119 |
| 1723239600 | 46.4 | -1.18 | -2.48 | 46.45 | 46.54 | 45.31 | 237162 |
| 1723153200 | 47.58 | 0.63 | 1.34 | 47.2 | 47.79 | 47.06 | 47234 |
| 1723066800 | 46.95 | -0.42 | -0.89 | 47.38 | 47.61 | 46.89 | 65483 |
| 1722980400 | 47.37 | 0 | 0.00 | 46.15 | 47.95 | 46.15 | 93884 |
| 1722634800 | 47.37 | -0.73 | -1.52 | 47.38 | 47.5 | 46.56 | 76168 |
| 1722548400 | 48.1 | -0.49 | -1.01 | 48.75 | 48.75 | 47.87 | 64466 |
| 1722462000 | 48.59 | -0.28 | -0.57 | 49 | 49 | 48.11 | 60786 |
| 1722375600 | 48.87 | -0.13 | -0.27 | 49.1 | 49.39 | 48.87 | 54412 |
| 1722289200 | 49 | -0.12 | -0.24 | 49.01 | 49.15 | 48.65 | 38688 |
| 1722030000 | 49.12 | 0.82 | 1.70 | 48.31 | 49.13 | 48.31 | 61667 |
| 1721943600 | 48.3 | 0.4 | 0.84 | 47.63 | 48.68 | 47.63 | 59014 |
| 1721857200 | 47.9 | -0.41 | -0.85 | 48.23 | 48.36 | 47.46 | 76021 |
| 1721770800 | 48.31 | -0.17 | -0.35 | 48.56 | 48.78 | 48.09 | 49652 |
| 1721684400 | 48.48 | 0.42 | 0.87 | 48.33 | 48.48 | 47.8 | 40366 |
| 1721425200 | 48.06 | 0.12 | 0.25 | 48 | 48.14 | 47.64 | 46796 |
| 1721338800 | 47.94 | 0.29 | 0.61 | 47.52 | 47.97 | 47.36 | 81170 |
| 1721252400 | 47.65 | -0.05 | -0.10 | 47.47 | 47.84 | 47.16 | 43737 |
| 1721166000 | 47.7 | 0.94 | 2.01 | 46.85 | 47.85 | 46.82 | 58517 |
| 1721079600 | 46.76 | 0.65 | 1.41 | 46.32 | 46.9 | 46.15 | 88467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
