Economic Investment Trust Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	133.00	133.00	133.00	133.00	9.373	0
2023-12-04	133.00	133.00	133.00	133.00	9.373	0
2023-12-01	136.05	136.05	133.00	133.00	9.373	72,000
2023-11-30	138.00	138.00	138.00	138.00	9.725	0
2023-11-29	138.00	138.00	138.00	138.00	9.725	1,000
2023-11-28	137.95	137.95	137.95	137.95	9.722	0
2023-11-27	137.38	137.95	137.38	137.95	9.722	3,000
2023-11-24	136.80	136.80	136.80	136.80	9.641	0
2023-11-23	136.80	136.80	136.80	136.80	9.641	0
2023-11-22	136.80	136.80	136.80	136.80	9.641	2,000
2023-11-21	135.00	135.20	135.00	135.20	9.528	4,000
2023-11-20	133.00	134.00	133.00	134.00	9.444	2,000
2023-11-17	132.50	132.50	132.50	132.50	9.338	0
2023-11-16	132.50	132.50	132.50	132.50	9.338	0
2023-11-15	132.50	132.50	132.50	132.50	9.338	0
2023-11-14	132.50	132.50	132.50	132.50	9.338	0
2023-11-13	132.50	132.50	132.50	132.50	9.338	0
2023-11-10	132.50	132.50	132.50	132.50	9.338	0
2023-11-09	132.50	132.50	132.50	132.50	9.338	4,000
2023-11-08	131.99	132.50	131.99	132.50	9.338	10,000
2023-11-07	125.00	125.00	125.00	125.00	8.809	0
2023-11-06	125.00	125.00	125.00	125.00	8.809	0
2023-11-03	125.00	125.00	125.00	125.00	8.809	0
2023-11-02	125.00	125.00	125.00	125.00	8.809	3,000
2023-11-01	122.16	122.16	122.16	122.16	8.609	0
2023-10-31	122.16	122.16	122.16	122.16	8.609	1,000
2023-10-30	122.16	122.16	122.16	122.16	8.609	0
2023-10-27	122.16	122.16	122.16	122.16	8.609	0
2023-10-26	122.16	122.16	122.16	122.16	8.609	5,000
2023-10-25	125.00	125.00	125.00	125.00	8.809	2,000
2023-10-24	124.00	124.00	124.00	124.00	8.739	0
2023-10-23	124.00	124.00	124.00	124.00	8.739	0
2023-10-20	124.00	124.00	124.00	124.00	8.739	0
2023-10-19	124.00	124.00	124.00	124.00	8.739	3,000
2023-10-18	122.00	122.00	122.00	122.00	8.598	0
2023-10-17	122.00	122.00	122.00	122.00	8.598	0
2023-10-16	122.00	122.00	122.00	122.00	8.598	0
2023-10-13	122.00	122.00	122.00	122.00	8.598	0
2023-10-12	122.00	122.00	122.00	122.00	8.598	0
2023-10-11	122.00	122.00	122.00	122.00	8.598	0
2023-10-10	122.00	122.00	122.00	122.00	8.598	0
2023-10-06	122.00	122.00	122.00	122.00	8.598	0
2023-10-05	122.00	122.00	122.00	122.00	8.598	0
2023-10-04	122.00	122.00	122.00	122.00	8.598	0
2023-10-03	123.25	123.25	121.95	122.00	8.598	15,000
2023-10-02	123.25	123.25	123.25	123.25	8.686	2,000
2023-09-29	124.70	124.70	124.70	124.70	8.788	0
2023-09-28	124.70	124.70	124.70	124.70	8.788	0
2023-09-27	125.00	125.00	124.70	124.70	8.788	2,000
2023-09-26	125.00	125.00	125.00	125.00	8.809	0
2023-09-25	125.00	125.00	125.00	125.00	8.809	8,000
2023-09-22	126.00	126.00	126.00	126.00	8.880	0
2023-09-21	126.02	126.02	126.00	126.00	8.880	2,000
2023-09-20	126.20	126.20	126.20	126.20	8.894	1,000
2023-09-19	126.20	126.20	126.20	126.20	8.894	0
2023-09-18	126.20	126.20	126.20	126.20	8.894	0
2023-09-15	126.20	126.20	126.20	126.20	8.894	0
2023-09-14	126.20	126.20	126.20	126.20	8.894	3,000
2023-09-13	126.41	126.41	126.41	126.41	8.888	2,000
2023-09-12	128.01	128.01	128.00	128.01	9.000	8,000

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.