Exchange Income Corporation - Price History
Monthly price history for EIF.TO (Exchange Income Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 49.53 CAD | 49.53 CAD |
February 2024 | 48.46 CAD | 48.46 CAD |
January 2024 | 46.77 CAD | 46.98 CAD |
December 2023 | 44.69 CAD | 45.10 CAD |
November 2023 | 44.74 CAD | 45.37 CAD |
October 2023 | 41.85 CAD | 42.65 CAD |
September 2023 | 43.79 CAD | 44.84 CAD |
August 2023 | 47.03 CAD | 48.39 CAD |
July 2023 | 49.73 CAD | 51.39 CAD |
June 2023 | 50.51 CAD | 52.41 CAD |
May 2023 | 49.82 CAD | 51.90 CAD |
April 2023 | 49.92 CAD | 52.21 CAD |
March 2023 | 50.99 CAD | 53.55 CAD |
February 2023 | 48.13 CAD | 50.75 CAD |
January 2023 | 52.36 CAD | 55.44 CAD |
December 2022 | 49.52 CAD | 52.63 CAD |
November 2022 | 45.34 CAD | 48.38 CAD |
October 2022 | 42.45 CAD | 45.50 CAD |
September 2022 | 38.49 CAD | 41.44 CAD |
August 2022 | 42.84 CAD | 46.35 CAD |
July 2022 | 43.13 CAD | 46.88 CAD |
June 2022 | 38.60 CAD | 42.14 CAD |
May 2022 | 42.86 CAD | 47.01 CAD |
April 2022 | 37.63 CAD | 41.45 CAD |
March 2022 | 38.66 CAD | 42.78 CAD |
February 2022 | 36.58 CAD | 40.65 CAD |
January 2022 | 37.97 CAD | 42.40 CAD |
December 2021 | 37.57 CAD | 42.14 CAD |
November 2021 | 36.37 CAD | 40.98 CAD |
October 2021 | 37.64 CAD | 42.60 CAD |
September 2021 | 39.00 CAD | 44.33 CAD |
August 2021 | 38.29 CAD | 43.71 CAD |
July 2021 | 35.93 CAD | 41.19 CAD |
June 2021 | 34.61 CAD | 39.86 CAD |
May 2021 | 34.05 CAD | 39.41 CAD |
April 2021 | 33.13 CAD | 38.53 CAD |
March 2021 | 34.43 CAD | 40.24 CAD |
February 2021 | 34.34 CAD | 40.32 CAD |
January 2021 | 30.76 CAD | 36.29 CAD |
December 2020 | 30.90 CAD | 36.64 CAD |
November 2020 | 32.46 CAD | 38.70 CAD |
October 2020 | 26.42 CAD | 31.65 CAD |
September 2020 | 25.20 CAD | 30.37 CAD |
August 2020 | 26.20 CAD | 31.77 CAD |
July 2020 | 21.82 CAD | 26.61 CAD |
June 2020 | 21.78 CAD | 26.75 CAD |
May 2020 | 20.32 CAD | 25.15 CAD |
April 2020 | 23.85 CAD | 29.73 CAD |
March 2020 | 14.14 CAD | 17.75 CAD |
February 2020 | 32.22 CAD | 40.83 CAD |
January 2020 | 33.34 CAD | 42.45 CAD |
December 2019 | 34.95 CAD | 44.69 CAD |
November 2019 | 34.52 CAD | 44.33 CAD |
October 2019 | 30.25 CAD | 39.01 CAD |
September 2019 | 31.96 CAD | 41.42 CAD |
August 2019 | 29.57 CAD | 38.50 CAD |
July 2019 | 28.45 CAD | 37.22 CAD |
June 2019 | 29.06 CAD | 38.20 CAD |
May 2019 | 27.43 CAD | 36.24 CAD |
April 2019 | 26.74 CAD | 35.50 CAD |
March 2019 | 24.79 CAD | 33.09 CAD |
February 2019 | 24.89 CAD | 33.40 CAD |
January 2019 | 21.57 CAD | 29.10 CAD |
December 2018 | 20.81 CAD | 28.26 CAD |
November 2018 | 22.75 CAD | 31.09 CAD |
October 2018 | 21.98 CAD | 30.22 CAD |
September 2018 | 23.91 CAD | 33.07 CAD |
August 2018 | 23.24 CAD | 32.33 CAD |
July 2018 | 23.77 CAD | 33.25 CAD |
June 2018 | 22.78 CAD | 32.04 CAD |
May 2018 | 23.97 CAD | 33.91 CAD |
April 2018 | 21.33 CAD | 30.33 CAD |
March 2018 | 21.58 CAD | 30.86 CAD |
February 2018 | 23.19 CAD | 33.37 CAD |
January 2018 | 23.17 CAD | 33.50 CAD |
December 2017 | 24.52 CAD | 35.64 CAD |
November 2017 | 25.27 CAD | 36.92 CAD |
October 2017 | 23.64 CAD | 34.70 CAD |
September 2017 | 23.67 CAD | 34.93 CAD |
August 2017 | 22.43 CAD | 33.26 CAD |
July 2017 | 19.33 CAD | 28.84 CAD |
June 2017 | 22.02 CAD | 33.06 CAD |
May 2017 | 22.17 CAD | 33.46 CAD |
April 2017 | 23.11 CAD | 35.05 CAD |
March 2017 | 25.62 CAD | 39.04 CAD |
February 2017 | 24.78 CAD | 37.94 CAD |
January 2017 | 26.03 CAD | 40.02 CAD |
December 2016 | 27.04 CAD | 41.75 CAD |
November 2016 | 27.20 CAD | 42.18 CAD |
October 2016 | 24.18 CAD | 37.64 CAD |
September 2016 | 22.51 CAD | 35.20 CAD |
August 2016 | 21.87 CAD | 34.36 CAD |
July 2016 | 21.34 CAD | 33.69 CAD |
June 2016 | 19.67 CAD | 31.22 CAD |
May 2016 | 19.68 CAD | 31.40 CAD |
April 2016 | 17.97 CAD | 28.82 CAD |
March 2016 | 17.19 CAD | 27.73 CAD |
February 2016 | 16.09 CAD | 26.11 CAD |
January 2016 | 14.63 CAD | 23.88 CAD |
December 2015 | 17.34 CAD | 28.51 CAD |
November 2015 | 16.56 CAD | 27.38 CAD |
October 2015 | 14.93 CAD | 24.82 CAD |
September 2015 | 14.52 CAD | 24.30 CAD |
August 2015 | 14.45 CAD | 24.34 CAD |
July 2015 | 13.21 CAD | 22.40 CAD |
June 2015 | 11.84 CAD | 20.22 CAD |
May 2015 | 12.82 CAD | 22.04 CAD |
April 2015 | 12.85 CAD | 22.23 CAD |
March 2015 | 12.26 CAD | 21.35 CAD |
February 2015 | 13.05 CAD | 22.89 CAD |
January 2015 | 12.54 CAD | 22.13 CAD |
December 2014 | 13.06 CAD | 23.20 CAD |
November 2014 | 12.83 CAD | 22.95 CAD |
October 2014 | 10.69 CAD | 19.24 CAD |
September 2014 | 10.64 CAD | 19.29 CAD |
August 2014 | 10.77 CAD | 19.67 CAD |
July 2014 | 9.36 CAD | 17.21 CAD |
June 2014 | 12.20 CAD | 22.61 CAD |
May 2014 | 11.47 CAD | 21.39 CAD |
April 2014 | 9.90 CAD | 18.57 CAD |
March 2014 | 10.86 CAD | 20.53 CAD |
February 2014 | 11.35 CAD | 21.59 CAD |
January 2014 | 11.71 CAD | 22.42 CAD |
December 2013 | 11.73 CAD | 22.60 CAD |
November 2013 | 11.06 CAD | 21.44 CAD |
October 2013 | 10.25 CAD | 19.99 CAD |
September 2013 | 11.97 CAD | 23.52 CAD |
August 2013 | 12.26 CAD | 24.23 CAD |
July 2013 | 13.13 CAD | 26.10 CAD |
June 2013 | 13.09 CAD | 26.16 CAD |
May 2013 | 13.35 CAD | 26.82 CAD |
April 2013 | 13.56 CAD | 27.38 CAD |
March 2013 | 13.83 CAD | 28.06 CAD |
February 2013 | 14.00 CAD | 28.56 CAD |
January 2013 | 13.48 CAD | 27.64 CAD |
December 2012 | 12.51 CAD | 25.78 CAD |
November 2012 | 13.81 CAD | 28.61 CAD |
October 2012 | 12.63 CAD | 26.30 CAD |
September 2012 | 11.97 CAD | 25.04 CAD |
August 2012 | 12.51 CAD | 26.32 CAD |
July 2012 | 12.18 CAD | 25.75 CAD |
June 2012 | 11.31 CAD | 24.04 CAD |
May 2012 | 11.18 CAD | 23.90 CAD |
April 2012 | 11.68 CAD | 25.12 CAD |
March 2012 | 11.38 CAD | 24.59 CAD |
February 2012 | 11.35 CAD | 24.67 CAD |
January 2012 | 11.41 CAD | 24.93 CAD |
December 2011 | 11.56 CAD | 25.41 CAD |
November 2011 | 10.36 CAD | 22.89 CAD |
October 2011 | 9.33 CAD | 20.74 CAD |
September 2011 | 8.50 CAD | 19.02 CAD |
August 2011 | 9.15 CAD | 20.61 CAD |
July 2011 | 9.22 CAD | 20.90 CAD |
June 2011 | 9.41 CAD | 21.48 CAD |
May 2011 | 10.17 CAD | 23.36 CAD |
April 2011 | 9.53 CAD | 22.00 CAD |
March 2011 | 9.23 CAD | 21.45 CAD |
February 2011 | 8.33 CAD | 19.47 CAD |
January 2011 | 8.45 CAD | 19.89 CAD |
December 2010 | 7.41 CAD | 17.55 CAD |
November 2010 | 7.29 CAD | 17.40 CAD |
October 2010 | 7.24 CAD | 17.40 CAD |
September 2010 | 6.96 CAD | 16.85 CAD |
August 2010 | 6.25 CAD | 15.25 CAD |
July 2010 | 6.09 CAD | 15.00 CAD |
June 2010 | 5.59 CAD | 13.89 CAD |
May 2010 | 5.77 CAD | 14.45 CAD |
April 2010 | 6.07 CAD | 15.34 CAD |
March 2010 | 6.07 CAD | 15.48 CAD |
February 2010 | 5.44 CAD | 14.00 CAD |
January 2010 | 5.13 CAD | 13.32 CAD |
December 2009 | 4.92 CAD | 12.91 CAD |
November 2009 | 4.73 CAD | 12.53 CAD |
October 2009 | 4.48 CAD | 12.00 CAD |
September 2009 | 4.50 CAD | 12.18 CAD |
August 2009 | 4.48 CAD | 12.25 CAD |
July 2009 | 4.18 CAD | 11.55 CAD |
June 2009 | 3.68 CAD | 10.30 CAD |
May 2009 | 3.53 CAD | 10.00 CAD |
April 2009 | 3.43 CAD | 9.85 CAD |
March 2009 | 3.11 CAD | 9.05 CAD |
February 2009 | 3.20 CAD | 9.45 CAD |
January 2009 | 3.02 CAD | 9.02 CAD |
December 2008 | 2.97 CAD | 9.00 CAD |
November 2008 | 2.92 CAD | 9.00 CAD |
October 2008 | 2.69 CAD | 8.40 CAD |
September 2008 | 3.23 CAD | 10.25 CAD |
August 2008 | 3.35 CAD | 10.74 CAD |
July 2008 | 3.02 CAD | 9.80 CAD |
June 2008 | 3.22 CAD | 10.60 CAD |
May 2008 | 3.31 CAD | 11.00 CAD |
April 2008 | 3.24 CAD | 10.90 CAD |
March 2008 | 3.26 CAD | 11.10 CAD |
February 2008 | 3.00 CAD | 10.33 CAD |
January 2008 | 2.94 CAD | 10.24 CAD |
December 2007 | 3.12 CAD | 11.00 CAD |
November 2007 | 3.21 CAD | 11.44 CAD |
October 2007 | 3.25 CAD | 11.71 CAD |
September 2007 | 3.16 CAD | 11.50 CAD |
August 2007 | 3.26 CAD | 12.00 CAD |
July 2007 | 3.37 CAD | 12.50 CAD |
June 2007 | 3.39 CAD | 12.70 CAD |
May 2007 | 3.51 CAD | 13.30 CAD |
April 2007 | 3.53 CAD | 13.50 CAD |
March 2007 | 3.37 CAD | 13.00 CAD |
February 2007 | 3.36 CAD | 13.10 CAD |
January 2007 | 3.31 CAD | 13.00 CAD |
December 2006 | 3.30 CAD | 13.10 CAD |
November 2006 | 3.25 CAD | 13.00 CAD |
October 2006 | 3.34 CAD | 13.50 CAD |
September 2006 | 2.95 CAD | 12.00 CAD |
August 2006 | 2.87 CAD | 11.80 CAD |
July 2006 | 2.73 CAD | 11.31 CAD |
June 2006 | 2.78 CAD | 11.60 CAD |
May 2006 | 2.77 CAD | 11.70 CAD |
April 2006 | 2.77 CAD | 11.80 CAD |
March 2006 | 2.80 CAD | 11.99 CAD |
February 2006 | 2.77 CAD | 12.00 CAD |
January 2006 | 2.66 CAD | 11.60 CAD |
December 2005 | 2.39 CAD | 10.50 CAD |
November 2005 | 2.47 CAD | 11.00 CAD |
October 2005 | 2.43 CAD | 10.90 CAD |
September 2005 | 2.65 CAD | 12.00 CAD |
August 2005 | 2.52 CAD | 11.50 CAD |
July 2005 | 2.26 CAD | 10.51 CAD |
June 2005 | 2.71 CAD | 12.58 CAD |
May 2005 | 2.11 CAD | 10.05 CAD |
April 2005 | 2.22 CAD | 10.56 CAD |
March 2005 | 2.26 CAD | 10.74 CAD |
February 2005 | 2.04 CAD | 9.99 CAD |
January 2005 | 2.04 CAD | 10.00 CAD |
December 2004 | 1.81 CAD | 8.85 CAD |
November 2004 | 1.85 CAD | 9.35 CAD |
October 2004 | 1.73 CAD | 8.75 CAD |
September 2004 | 1.61 CAD | 8.15 CAD |
August 2004 | 1.53 CAD | 8.02 CAD |
July 2004 | 1.62 CAD | 8.44 CAD |
June 2004 | 1.55 CAD | 8.11 CAD |
May 2004 | 1.55 CAD | 8.10 CAD |
January 2004 | 0.00 CAD | 0.00 CAD |
December 2003 | 0.00 CAD | 0.00 CAD |
November 2003 | 0.00 CAD | 0.00 CAD |
October 2003 | 0.00 CAD | 0.00 CAD |
May 2003 | 0.00 CAD | 0.00 CAD |
April 2003 | 0.00 CAD | 0.00 CAD |
March 2003 | 0.00 CAD | 0.00 CAD |
January 2003 | 0.00 CAD | 0.00 CAD |
EIF.TO
List: canada
Price: 49.53CAD
Dividend Yield: 5.41%
Forward Dividend Yield: 5.31%
Payout Ratio: 99.25%
Dividend Per Share: 2.64 CAD
Earnings Per Share: 2.66 CAD
P/E Ratio: 17.58
Exchange: TOR
Sector: Industrials
Industry: Airlines
Volume: 89400
Ebitda: 224.0 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 21
DGR3: 3.04%
DGR5: 3.16%
DGR10: 4.14%