Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 145.20 | 145.25 | 145.20 | 145.25 | 10.596 | 8,000 |
| 2024-05-27 | 145.25 | 145.25 | 145.25 | 145.25 | 10.596 | 0 |
| 2024-05-24 | 145.25 | 145.25 | 145.25 | 145.25 | 10.596 | 9,000 |
| 2024-05-23 | 145.18 | 145.18 | 145.18 | 145.18 | 10.591 | 1,000 |
| 2024-05-22 | 144.10 | 144.10 | 144.00 | 144.00 | 10.505 | 4,000 |
| 2024-05-21 | 145.25 | 145.25 | 144.94 | 144.94 | 10.573 | 3,000 |
| 2024-05-17 | 145.25 | 145.25 | 145.25 | 145.25 | 10.596 | 1,000 |
| 2024-05-16 | 145.20 | 145.25 | 145.20 | 145.25 | 10.596 | 11,000 |
| 2024-05-15 | 144.50 | 144.50 | 144.50 | 144.50 | 10.541 | 31,000 |
| 2024-05-14 | 145.25 | 145.25 | 145.25 | 145.25 | 10.596 | 10,000 |
| 2024-05-13 | 145.11 | 145.11 | 145.10 | 145.10 | 10.585 | 4,000 |
| 2024-05-10 | 144.97 | 144.97 | 144.00 | 144.00 | 10.505 | 7,000 |
| 2024-05-09 | 145.35 | 146.00 | 144.00 | 146.00 | 10.651 | 16,000 |
| 2024-05-08 | 144.50 | 147.00 | 144.00 | 144.00 | 10.505 | 19,000 |
| 2024-05-07 | 144.00 | 144.00 | 144.00 | 144.00 | 10.505 | 4,000 |
| 2024-05-06 | 144.00 | 144.00 | 144.00 | 144.00 | 10.505 | 1,000 |
| 2024-05-03 | 144.00 | 144.00 | 143.56 | 144.00 | 10.505 | 6,000 |
| 2024-05-02 | 146.99 | 146.99 | 145.40 | 145.40 | 10.607 | 2,000 |
| 2024-05-01 | 143.48 | 143.48 | 143.48 | 143.48 | 10.467 | 0 |
| 2024-04-30 | 143.48 | 143.48 | 143.48 | 143.48 | 10.467 | 0 |
| 2024-04-29 | 143.48 | 143.48 | 143.48 | 143.48 | 10.467 | 0 |
| 2024-04-26 | 143.43 | 143.48 | 143.43 | 143.48 | 10.467 | 2,000 |
| 2024-04-25 | 142.77 | 142.77 | 142.77 | 142.77 | 10.415 | 0 |
| 2024-04-24 | 142.77 | 142.77 | 142.77 | 142.77 | 10.415 | 0 |
| 2024-04-23 | 142.77 | 142.77 | 142.77 | 142.77 | 10.415 | 2,000 |
| 2024-04-22 | 140.00 | 140.00 | 140.00 | 140.00 | 10.213 | 8,000 |
| 2024-04-19 | 139.99 | 139.99 | 138.00 | 138.00 | 10.067 | 3,000 |
| 2024-04-18 | 140.00 | 140.00 | 140.00 | 140.00 | 10.213 | 0 |
| 2024-04-17 | 140.00 | 140.00 | 140.00 | 140.00 | 10.213 | 3,000 |
| 2024-04-16 | 140.21 | 140.21 | 140.00 | 140.00 | 10.213 | 2,000 |
| 2024-04-15 | 143.50 | 143.50 | 143.50 | 143.50 | 10.468 | 0 |
| 2024-04-12 | 143.50 | 143.50 | 143.50 | 143.50 | 10.468 | 1,000 |
| 2024-04-11 | 142.49 | 142.49 | 142.49 | 142.49 | 10.395 | 1,000 |
| 2024-04-10 | 144.60 | 144.60 | 144.60 | 144.60 | 10.549 | 0 |
| 2024-04-09 | 144.60 | 144.60 | 144.60 | 144.60 | 10.549 | 0 |
| 2024-04-08 | 144.60 | 144.60 | 144.60 | 144.60 | 10.549 | 0 |
| 2024-04-05 | 141.62 | 144.60 | 141.62 | 144.60 | 10.549 | 5,000 |
| 2024-04-04 | 141.00 | 141.00 | 141.00 | 141.00 | 10.286 | 0 |
| 2024-04-03 | 141.00 | 141.00 | 141.00 | 141.00 | 10.286 | 0 |
| 2024-04-02 | 141.68 | 141.68 | 141.00 | 141.00 | 10.286 | 5,000 |
| 2024-04-01 | 140.08 | 140.08 | 140.08 | 140.08 | 10.219 | 1,000 |
| 2024-03-28 | 141.55 | 141.55 | 139.84 | 140.08 | 10.219 | 18,000 |
| 2024-03-27 | 141.13 | 141.17 | 141.13 | 141.17 | 10.298 | 3,000 |
| 2024-03-26 | 140.18 | 140.99 | 140.18 | 140.99 | 10.285 | 10,000 |
| 2024-03-25 | 140.00 | 140.00 | 140.00 | 140.00 | 10.213 | 0 |
| 2024-03-22 | 140.00 | 140.00 | 140.00 | 140.00 | 10.213 | 4,000 |
| 2024-03-21 | 140.00 | 140.00 | 140.00 | 140.00 | 10.213 | 1,000 |
| 2024-03-20 | 138.22 | 138.22 | 138.22 | 138.22 | 10.083 | 0 |
| 2024-03-19 | 138.22 | 138.22 | 138.22 | 138.22 | 10.083 | 0 |
| 2024-03-18 | 138.22 | 138.22 | 138.22 | 138.22 | 10.083 | 0 |
| 2024-03-15 | 138.50 | 138.50 | 138.22 | 138.22 | 10.083 | 3,000 |
| 2024-03-14 | 141.40 | 141.40 | 141.40 | 141.40 | 10.315 | 1,000 |
| 2024-03-13 | 142.95 | 143.78 | 142.95 | 143.78 | 10.155 | 5,000 |
| 2024-03-12 | 141.75 | 142.00 | 141.75 | 142.00 | 10.030 | 9,000 |
| 2024-03-11 | 140.69 | 140.69 | 140.00 | 140.00 | 9.888 | 3,000 |
| 2024-03-08 | 141.40 | 141.43 | 140.40 | 141.31 | 9.981 | 17,000 |
| 2024-03-07 | 141.40 | 141.40 | 141.40 | 141.40 | 9.987 | 0 |
| 2024-03-06 | 141.40 | 141.40 | 141.40 | 141.40 | 9.987 | 0 |
| 2024-03-05 | 141.20 | 141.40 | 141.20 | 141.40 | 9.987 | 2,000 |
| 2024-03-04 | 140.00 | 140.00 | 140.00 | 140.00 | 9.888 | 2,000 |
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.