Exchange Income Corporation - Price History

Monthly price history for EIF.TO (Exchange Income Corporation)

DateAdjusted priceReal 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

52 week price:
41.06
55.74

Dividend Yield: 5.41%

5-year range yield:
4.61%
12.54%

Forward Dividend Yield: 5.31%

Payout Ratio: 99.25%

Payout Ratio Range:
56.25%
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 million

Market Capitalization: 2.3 billion

Average Dividend Frequency: 12

Years Paying Dividends: 21

DGR3: 3.04%

DGR5: 3.16%

DGR10: 4.14%

Links: