Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	132.00	132.00	132.00	132.00	9.260	2,000
2023-03-17	134.00	134.00	134.00	134.00	9.400	0
2023-03-16	134.00	134.00	134.00	134.00	9.400	0
2023-03-15	134.00	134.00	134.00	134.00	9.400	0
2023-03-14	134.00	134.00	134.00	134.00	9.400	7,000
2023-03-13	136.26	136.26	134.50	134.50	9.065	2,000
2023-03-10	137.65	137.65	137.65	137.65	9.277	2,000
2023-03-09	137.00	137.00	137.00	137.00	9.233	0
2023-03-08	137.50	137.50	137.00	137.00	9.233	11,000
2023-03-07	136.00	136.00	136.00	136.00	9.166	0
2023-03-06	136.00	136.00	136.00	136.00	9.166	0
2023-03-03	136.00	136.00	136.00	136.00	9.166	1,000
2023-03-02	137.25	137.25	135.75	136.25	9.183	30,000
2023-03-01	136.60	136.60	136.60	136.60	9.206	0
2023-02-28	136.60	136.60	136.60	136.60	9.206	0
2023-02-27	136.60	136.60	136.60	136.60	9.206	2,000
2023-02-24	137.00	137.00	137.00	137.00	9.233	2,000
2023-02-23	138.00	138.00	138.00	138.00	9.300	1,000
2023-02-22	137.00	137.00	137.00	137.00	9.233	2,000
2023-02-21	137.00	137.00	137.00	137.00	9.233	0
2023-02-17	137.00	137.00	137.00	137.00	9.233	2,000
2023-02-16	138.12	138.12	138.12	138.12	9.309	2,000
2023-02-15	136.40	136.40	136.40	136.40	9.193	0
2023-02-14	136.00	136.40	136.00	136.40	9.193	7,000
2023-02-13	135.00	135.00	135.00	135.00	9.098	0
2023-02-10	135.00	135.00	135.00	135.00	9.098	0
2023-02-09	135.00	135.00	135.00	135.00	9.098	1,000
2023-02-08	135.00	137.00	135.00	137.00	9.233	2,000
2023-02-07	135.00	135.00	135.00	135.00	9.098	4,000
2023-02-06	135.75	135.75	135.75	135.75	9.149	1,000
2023-02-03	135.00	135.00	135.00	135.00	9.098	0
2023-02-02	135.00	135.00	135.00	135.00	9.098	3,000
2023-02-01	135.00	135.00	135.00	135.00	9.098	0
2023-01-31	135.00	135.00	135.00	135.00	9.098	5,000
2023-01-30	134.00	134.00	134.00	134.00	9.031	2,000
2023-01-27	134.50	134.50	134.50	134.50	9.065	2,000
2023-01-26	134.40	134.40	134.40	134.40	9.058	1,000
2023-01-25	133.00	133.00	133.00	133.00	8.964	3,000
2023-01-24	133.00	133.00	133.00	133.00	8.964	1,000
2023-01-23	130.00	130.00	130.00	130.00	8.761	0
2023-01-20	130.00	130.00	130.00	130.00	8.761	0
2023-01-19	130.00	130.00	130.00	130.00	8.761	0
2023-01-18	130.00	130.00	130.00	130.00	8.761	0
2023-01-17	130.00	130.00	130.00	130.00	8.761	0
2023-01-16	130.00	130.00	130.00	130.00	8.761	5,000
2023-01-13	128.50	128.50	128.50	128.50	8.660	3,000
2023-01-12	128.50	128.50	128.50	128.50	8.660	0
2023-01-11	128.50	128.50	128.50	128.50	8.660	2,000
2023-01-10	127.25	127.25	127.25	127.25	8.576	0
2023-01-09	127.25	127.25	127.25	127.25	8.576	0
2023-01-06	127.25	127.25	127.25	127.25	8.576	0
2023-01-05	127.25	127.25	127.25	127.25	8.576	0
2023-01-04	127.25	127.25	127.25	127.25	8.576	0
2023-01-03	130.00	130.00	127.25	127.25	8.576	4,000
2022-12-30	130.00	130.00	130.00	130.00	8.761	0
2022-12-29	130.00	130.00	130.00	130.00	8.761	0
2022-12-28	130.00	130.00	130.00	130.00	8.761	0
2022-12-23	130.00	130.00	130.00	130.00	8.761	0
2022-12-22	130.00	130.00	130.00	130.00	8.761	0
2022-12-21	130.00	130.00	130.00	130.00	8.761	2,000

← NewerPage 16 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.