Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 140.00 | 140.00 | 140.00 | 140.00 | 9.888 | 2,000 |
| 2024-03-01 | 140.00 | 140.00 | 140.00 | 140.00 | 9.888 | 0 |
| 2024-02-29 | 140.00 | 140.00 | 140.00 | 140.00 | 9.888 | 1,000 |
| 2024-02-28 | 140.00 | 140.00 | 140.00 | 140.00 | 9.888 | 2,000 |
| 2024-02-27 | 139.85 | 139.85 | 139.85 | 139.85 | 9.878 | 1,000 |
| 2024-02-26 | 139.86 | 139.86 | 139.86 | 139.86 | 9.879 | 3,000 |
| 2024-02-23 | 139.21 | 139.21 | 139.21 | 139.21 | 9.833 | 0 |
| 2024-02-22 | 139.21 | 139.21 | 139.21 | 139.21 | 9.833 | 0 |
| 2024-02-21 | 139.21 | 139.21 | 139.21 | 139.21 | 9.833 | 6,000 |
| 2024-02-20 | 139.22 | 139.22 | 139.22 | 139.22 | 9.833 | 0 |
| 2024-02-16 | 139.22 | 139.22 | 139.22 | 139.22 | 9.833 | 0 |
| 2024-02-15 | 139.22 | 139.22 | 139.22 | 139.22 | 9.833 | 0 |
| 2024-02-14 | 139.22 | 139.22 | 139.22 | 139.22 | 9.833 | 0 |
| 2024-02-13 | 139.22 | 139.22 | 139.22 | 139.22 | 9.833 | 0 |
| 2024-02-12 | 139.22 | 139.22 | 139.22 | 139.22 | 9.833 | 9,000 |
| 2024-02-09 | 140.20 | 140.20 | 140.20 | 140.20 | 9.903 | 0 |
| 2024-02-08 | 140.20 | 140.20 | 140.20 | 140.20 | 9.903 | 0 |
| 2024-02-07 | 140.20 | 140.20 | 140.20 | 140.20 | 9.903 | 0 |
| 2024-02-06 | 138.01 | 140.20 | 138.00 | 140.20 | 9.903 | 13,000 |
| 2024-02-05 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 0 |
| 2024-02-02 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 0 |
| 2024-02-01 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 0 |
| 2024-01-31 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 0 |
| 2024-01-30 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 0 |
| 2024-01-29 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 0 |
| 2024-01-26 | 137.85 | 138.00 | 137.85 | 138.00 | 9.747 | 11,000 |
| 2024-01-25 | 141.05 | 141.05 | 141.05 | 141.05 | 9.963 | 0 |
| 2024-01-24 | 141.05 | 141.05 | 141.05 | 141.05 | 9.963 | 0 |
| 2024-01-23 | 141.05 | 141.05 | 141.05 | 141.05 | 9.963 | 0 |
| 2024-01-22 | 141.05 | 141.05 | 141.05 | 141.05 | 9.963 | 15,000 |
| 2024-01-19 | 142.00 | 142.00 | 142.00 | 142.00 | 10.030 | 4,000 |
| 2024-01-18 | 142.00 | 142.00 | 142.00 | 142.00 | 10.030 | 0 |
| 2024-01-17 | 142.00 | 142.00 | 142.00 | 142.00 | 10.030 | 4,000 |
| 2024-01-16 | 141.90 | 142.00 | 141.90 | 142.00 | 10.030 | 2,000 |
| 2024-01-15 | 140.00 | 140.00 | 140.00 | 140.00 | 9.888 | 2,000 |
| 2024-01-12 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 1,000 |
| 2024-01-11 | 138.00 | 138.82 | 137.99 | 138.00 | 9.747 | 17,000 |
| 2024-01-10 | 138.00 | 138.00 | 137.99 | 138.00 | 9.747 | 5,000 |
| 2024-01-09 | 138.83 | 138.83 | 138.83 | 138.83 | 9.806 | 0 |
| 2024-01-08 | 138.60 | 139.00 | 138.60 | 138.83 | 9.806 | 5,000 |
| 2024-01-05 | 136.90 | 136.90 | 136.80 | 136.80 | 9.662 | 2,000 |
| 2024-01-04 | 137.12 | 137.12 | 137.12 | 137.12 | 9.685 | 0 |
| 2024-01-03 | 137.50 | 137.53 | 137.12 | 137.12 | 9.685 | 8,000 |
| 2024-01-02 | 137.50 | 138.70 | 137.28 | 137.29 | 9.697 | 7,000 |
| 2023-12-29 | 135.50 | 135.50 | 135.50 | 135.50 | 9.571 | 5,000 |
| 2023-12-28 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 0 |
| 2023-12-27 | 138.00 | 138.00 | 138.00 | 138.00 | 9.747 | 6,000 |
| 2023-12-22 | 137.20 | 137.20 | 137.20 | 137.20 | 9.691 | 0 |
| 2023-12-21 | 137.20 | 137.20 | 137.20 | 137.20 | 9.691 | 0 |
| 2023-12-20 | 137.20 | 141.23 | 137.20 | 137.20 | 9.691 | 20,000 |
| 2023-12-19 | 135.00 | 136.51 | 135.00 | 136.51 | 9.642 | 8,000 |
| 2023-12-18 | 136.00 | 136.00 | 136.00 | 136.00 | 9.606 | 0 |
| 2023-12-15 | 136.00 | 136.00 | 136.00 | 136.00 | 9.606 | 1,000 |
| 2023-12-14 | 136.00 | 136.00 | 136.00 | 136.00 | 9.606 | 14,000 |
| 2023-12-13 | 131.61 | 135.00 | 131.61 | 135.00 | 9.514 | 23,000 |
| 2023-12-12 | 133.00 | 133.00 | 131.40 | 131.40 | 9.260 | 2,000 |
| 2023-12-11 | 133.25 | 133.25 | 132.25 | 132.25 | 9.320 | 7,000 |
| 2023-12-08 | 133.39 | 133.55 | 133.22 | 133.25 | 9.391 | 25,000 |
| 2023-12-07 | 133.40 | 133.40 | 133.40 | 133.40 | 9.401 | 1,000 |
| 2023-12-06 | 133.50 | 133.50 | 133.50 | 133.50 | 9.408 | 5,000 |
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.