Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	130.71	131.13	130.00	130.00	9.140	3,000
2023-09-08	132.06	132.07	131.80	131.80	9.266	14,000
2023-09-07	134.00	134.00	134.00	134.00	9.421	0
2023-09-06	134.00	134.00	134.00	134.00	9.421	1,000
2023-09-05	134.00	134.00	134.00	134.00	9.421	4,000
2023-09-01	133.10	133.10	133.10	133.10	9.358	0
2023-08-31	133.10	133.10	133.10	133.10	9.358	0
2023-08-30	133.99	134.00	133.10	133.10	9.358	3,000
2023-08-29	133.00	133.16	133.00	133.00	9.351	11,000
2023-08-28	132.09	132.09	132.09	132.09	9.287	0
2023-08-25	132.09	132.09	132.09	132.09	9.287	0
2023-08-24	132.09	132.09	132.09	132.09	9.287	1,000
2023-08-23	134.00	134.00	134.00	134.00	9.421	0
2023-08-22	134.00	134.00	134.00	134.00	9.421	0
2023-08-21	134.00	134.00	134.00	134.00	9.421	1,000
2023-08-18	134.00	134.00	134.00	134.00	9.421	0
2023-08-17	134.00	134.00	134.00	134.00	9.421	0
2023-08-16	134.00	134.00	134.00	134.00	9.421	0
2023-08-15	134.00	134.00	134.00	134.00	9.421	10,000
2023-08-14	133.10	133.10	133.10	133.10	9.358	1,000
2023-08-11	134.10	134.10	134.10	134.10	9.428	1,000
2023-08-10	134.10	134.10	134.10	134.10	9.428	1,000
2023-08-09	134.10	134.10	134.10	134.10	9.428	1,000
2023-08-08	134.10	134.10	134.10	134.10	9.428	1,000
2023-08-04	134.00	134.00	134.00	134.00	9.421	0
2023-08-03	134.00	134.00	134.00	134.00	9.421	0
2023-08-02	134.00	134.00	134.00	134.00	9.421	1,000
2023-08-01	134.00	134.00	134.00	134.00	9.421	1,000
2023-07-31	134.00	134.00	134.00	134.00	9.421	0
2023-07-28	134.00	134.00	134.00	134.00	9.421	1,000
2023-07-27	134.75	134.75	134.00	134.00	9.421	14,000
2023-07-26	134.75	134.75	134.75	134.75	9.474	4,000
2023-07-25	134.50	134.75	134.50	134.75	9.474	3,000
2023-07-24	133.75	133.75	133.75	133.75	9.404	0
2023-07-21	133.75	133.75	133.75	133.75	9.404	1,000
2023-07-20	133.00	133.00	133.00	133.00	9.351	10,000
2023-07-19	133.45	133.45	133.45	133.45	9.383	1,000
2023-07-18	133.50	133.50	133.45	133.45	9.383	7,000
2023-07-17	132.00	132.00	132.00	132.00	9.281	0
2023-07-14	132.00	132.00	132.00	132.00	9.281	0
2023-07-13	132.00	132.00	132.00	132.00	9.281	0
2023-07-12	132.00	132.00	132.00	132.00	9.281	0
2023-07-11	132.00	132.00	132.00	132.00	9.281	0
2023-07-10	132.00	132.00	132.00	132.00	9.281	0
2023-07-07	132.00	132.00	132.00	132.00	9.281	0
2023-07-06	132.00	132.00	132.00	132.00	9.281	0
2023-07-05	132.00	132.00	132.00	132.00	9.281	0
2023-07-04	132.00	132.00	132.00	132.00	9.281	0
2023-06-30	132.00	132.00	132.00	132.00	9.281	0
2023-06-29	132.00	132.00	132.00	132.00	9.281	0
2023-06-28	131.99	132.00	131.99	132.00	9.281	12,000
2023-06-27	132.00	132.00	132.00	132.00	9.281	0
2023-06-26	132.00	132.00	132.00	132.00	9.281	0
2023-06-23	132.00	132.00	132.00	132.00	9.281	0
2023-06-22	132.00	132.00	132.00	132.00	9.281	0
2023-06-21	132.00	132.00	132.00	132.00	9.281	11,000
2023-06-20	132.50	132.50	132.46	132.46	9.313	6,000
2023-06-19	133.00	133.00	133.00	133.00	9.351	0
2023-06-16	133.00	133.00	133.00	133.00	9.351	0
2023-06-15	133.00	133.00	133.00	133.00	9.351	0

← NewerPage 14 of 21 · 1,255 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.