Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 164.00 | 165.20 | 164.00 | 165.20 | 12.539 | 16,000 |
| 2024-08-21 | 163.00 | 164.60 | 163.00 | 164.60 | 12.493 | 3,000 |
| 2024-08-20 | 160.00 | 160.00 | 160.00 | 160.00 | 12.144 | 2,000 |
| 2024-08-19 | 159.21 | 159.21 | 159.21 | 159.21 | 12.084 | 0 |
| 2024-08-16 | 159.21 | 159.21 | 159.21 | 159.21 | 12.084 | 0 |
| 2024-08-15 | 159.21 | 159.21 | 159.21 | 159.21 | 12.084 | 3,000 |
| 2024-08-14 | 156.81 | 156.81 | 156.81 | 156.81 | 11.902 | 0 |
| 2024-08-13 | 154.40 | 156.81 | 154.40 | 156.81 | 11.902 | 5,000 |
| 2024-08-12 | 152.23 | 152.23 | 152.00 | 152.00 | 11.537 | 3,000 |
| 2024-08-09 | 152.32 | 152.32 | 152.32 | 152.32 | 11.561 | 0 |
| 2024-08-08 | 152.32 | 152.32 | 152.32 | 152.32 | 11.561 | 0 |
| 2024-08-07 | 150.00 | 152.32 | 150.00 | 152.32 | 11.561 | 8,000 |
| 2024-08-06 | 150.19 | 150.19 | 150.19 | 150.19 | 11.400 | 0 |
| 2024-08-02 | 151.80 | 151.80 | 150.19 | 150.19 | 11.400 | 6,000 |
| 2024-08-01 | 154.30 | 154.30 | 154.30 | 154.30 | 11.712 | 1,000 |
| 2024-07-31 | 150.00 | 155.90 | 150.00 | 155.90 | 11.833 | 6,000 |
| 2024-07-30 | 145.00 | 150.27 | 145.00 | 150.27 | 11.406 | 7,000 |
| 2024-07-29 | 145.10 | 145.10 | 145.10 | 145.10 | 11.013 | 2,000 |
| 2024-07-26 | 146.00 | 146.00 | 146.00 | 146.00 | 11.082 | 1,000 |
| 2024-07-25 | 144.42 | 144.42 | 144.42 | 144.42 | 10.962 | 0 |
| 2024-07-24 | 144.42 | 144.42 | 144.42 | 144.42 | 10.962 | 1,000 |
| 2024-07-23 | 146.00 | 146.00 | 146.00 | 146.00 | 11.082 | 4,000 |
| 2024-07-22 | 146.00 | 146.00 | 146.00 | 146.00 | 11.082 | 1,000 |
| 2024-07-19 | 146.00 | 146.00 | 146.00 | 146.00 | 11.082 | 0 |
| 2024-07-18 | 146.00 | 146.00 | 146.00 | 146.00 | 11.082 | 9,000 |
| 2024-07-17 | 144.50 | 146.00 | 144.50 | 146.00 | 11.082 | 35,000 |
| 2024-07-16 | 143.00 | 144.50 | 143.00 | 144.50 | 10.968 | 18,000 |
| 2024-07-15 | 141.09 | 141.09 | 141.00 | 141.01 | 10.703 | 7,000 |
| 2024-07-12 | 141.25 | 141.25 | 141.25 | 141.25 | 10.721 | 0 |
| 2024-07-11 | 141.25 | 141.25 | 141.25 | 141.25 | 10.721 | 0 |
| 2024-07-10 | 141.00 | 141.25 | 141.00 | 141.25 | 10.721 | 13,000 |
| 2024-07-09 | 139.90 | 139.90 | 139.90 | 139.90 | 10.619 | 3,000 |
| 2024-07-08 | 139.90 | 139.90 | 139.90 | 139.90 | 10.619 | 5,000 |
| 2024-07-05 | 139.90 | 140.00 | 139.90 | 139.90 | 10.619 | 15,000 |
| 2024-07-04 | 139.90 | 139.90 | 139.90 | 139.90 | 10.619 | 1,000 |
| 2024-07-03 | 139.50 | 139.50 | 139.50 | 139.50 | 10.588 | 0 |
| 2024-07-02 | 139.50 | 139.50 | 139.50 | 139.50 | 10.588 | 0 |
| 2024-06-28 | 139.50 | 139.50 | 139.50 | 139.50 | 10.588 | 0 |
| 2024-06-27 | 139.50 | 139.50 | 139.50 | 139.50 | 10.588 | 0 |
| 2024-06-26 | 139.50 | 139.50 | 139.50 | 139.50 | 10.588 | 0 |
| 2024-06-25 | 139.50 | 139.50 | 139.50 | 139.50 | 10.588 | 0 |
| 2024-06-24 | 138.39 | 139.50 | 138.39 | 139.50 | 10.588 | 5,000 |
| 2024-06-21 | 136.87 | 138.00 | 134.00 | 134.40 | 10.201 | 30,000 |
| 2024-06-20 | 134.00 | 134.00 | 134.00 | 134.00 | 10.171 | 0 |
| 2024-06-19 | 134.00 | 134.00 | 134.00 | 134.00 | 10.171 | 8,000 |
| 2024-06-18 | 137.01 | 137.50 | 134.10 | 134.10 | 10.178 | 22,000 |
| 2024-06-17 | 136.67 | 136.95 | 135.50 | 136.94 | 10.394 | 18,000 |
| 2024-06-14 | 140.02 | 140.02 | 140.02 | 140.02 | 10.628 | 6,000 |
| 2024-06-13 | 144.00 | 145.00 | 144.00 | 144.00 | 10.505 | 57,000 |
| 2024-06-12 | 145.00 | 145.00 | 145.00 | 145.00 | 10.578 | 7,000 |
| 2024-06-11 | 145.00 | 145.00 | 145.00 | 145.00 | 10.578 | 3,000 |
| 2024-06-10 | 145.00 | 145.00 | 145.00 | 145.00 | 10.578 | 0 |
| 2024-06-07 | 145.00 | 145.00 | 145.00 | 145.00 | 10.578 | 0 |
| 2024-06-06 | 145.00 | 145.00 | 145.00 | 145.00 | 10.578 | 7,000 |
| 2024-06-05 | 146.40 | 146.40 | 144.10 | 144.10 | 10.512 | 5,000 |
| 2024-06-04 | 146.00 | 146.25 | 146.00 | 146.25 | 10.669 | 2,000 |
| 2024-06-03 | 146.80 | 146.80 | 146.80 | 146.80 | 10.709 | 0 |
| 2024-05-31 | 146.80 | 146.80 | 146.80 | 146.80 | 10.709 | 0 |
| 2024-05-30 | 146.80 | 146.80 | 146.80 | 146.80 | 10.709 | 0 |
| 2024-05-29 | 146.80 | 146.80 | 146.80 | 146.80 | 10.709 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0300 CAD |
| 2026-06-15 | 0.0300 CAD |
| 2026-03-13 | 2.4100 CAD |
| 2025-12-15 | 0.0300 CAD |
| 2025-09-15 | 0.0300 CAD |
| 2025-06-13 | 0.0300 CAD |
| 2025-03-14 | 27.2700 CAD |
| 2024-12-16 | 0.3000 CAD |
| 2024-09-16 | 0.3000 CAD |
| 2024-06-14 | 5.6000 CAD |
| 2024-03-14 | 4.5700 CAD |
| 2023-12-14 | 0.3000 CAD |
| 2023-09-14 | 0.3000 CAD |
| 2023-06-14 | 0.3000 CAD |
| 2023-03-14 | 5.2800 CAD |
| 2022-12-14 | 0.3000 CAD |
| 2022-09-14 | 0.3000 CAD |
| 2022-06-14 | 0.3000 CAD |
| 2022-03-14 | 8.9900 CAD |
| 2021-12-14 | 0.3000 CAD |
| 2021-09-14 | 0.3000 CAD |
| 2021-06-14 | 0.3000 CAD |
| 2021-03-12 | 4.3700 CAD |
| 2020-12-14 | 0.3000 CAD |
| 2020-09-14 | 0.3000 CAD |
| 2020-06-12 | 0.3000 CAD |
| 2020-03-13 | 1.8200 CAD |
| 2019-12-12 | 0.3000 CAD |
| 2019-09-12 | 0.3000 CAD |
| 2019-06-13 | 0.3000 CAD |
| 2019-03-14 | 1.3200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.