Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 130.00 | 130.00 | 130.00 | 130.00 | 8.761 | 0 |
| 2022-12-19 | 130.00 | 130.00 | 130.00 | 130.00 | 8.761 | 1,000 |
| 2022-12-16 | 129.00 | 129.00 | 129.00 | 129.00 | 8.694 | 0 |
| 2022-12-15 | 129.00 | 129.00 | 129.00 | 129.00 | 8.694 | 1,000 |
| 2022-12-14 | 129.00 | 129.00 | 129.00 | 129.00 | 8.694 | 0 |
| 2022-12-13 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 2,000 |
| 2022-12-12 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-12-09 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 1,000 |
| 2022-12-08 | 129.00 | 129.01 | 129.00 | 129.00 | 8.674 | 3,000 |
| 2022-12-07 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-12-06 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-12-05 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-12-02 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-12-01 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 1,000 |
| 2022-11-30 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-11-29 | 128.95 | 129.00 | 128.95 | 129.00 | 8.674 | 4,000 |
| 2022-11-28 | 125.00 | 125.00 | 125.00 | 125.00 | 8.405 | 0 |
| 2022-11-25 | 125.00 | 125.00 | 125.00 | 125.00 | 8.405 | 0 |
| 2022-11-24 | 125.00 | 125.00 | 125.00 | 125.00 | 8.405 | 0 |
| 2022-11-23 | 125.00 | 125.00 | 125.00 | 125.00 | 8.405 | 9,000 |
| 2022-11-22 | 125.00 | 125.00 | 125.00 | 125.00 | 8.405 | 0 |
| 2022-11-21 | 125.00 | 125.00 | 125.00 | 125.00 | 8.405 | 0 |
| 2022-11-18 | 125.00 | 125.00 | 121.76 | 125.00 | 8.405 | 6,000 |
| 2022-11-17 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-11-16 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 0 |
| 2022-11-15 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 1,000 |
| 2022-11-14 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 1,000 |
| 2022-11-11 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 1,000 |
| 2022-11-10 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-11-09 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-11-08 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-11-07 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-11-04 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-11-03 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-11-02 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 0 |
| 2022-11-01 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 2,000 |
| 2022-10-31 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-10-28 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-10-27 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-10-26 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 3,000 |
| 2022-10-25 | 128.60 | 128.60 | 128.60 | 128.60 | 8.647 | 0 |
| 2022-10-24 | 127.10 | 128.60 | 127.10 | 128.60 | 8.647 | 2,000 |
| 2022-10-21 | 127.01 | 127.01 | 127.01 | 127.01 | 8.540 | 1,000 |
| 2022-10-20 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-10-19 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-10-18 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-10-17 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 0 |
| 2022-10-14 | 128.00 | 128.00 | 128.00 | 128.00 | 8.606 | 1,000 |
| 2022-10-13 | 127.50 | 127.50 | 127.00 | 127.00 | 8.539 | 7,000 |
| 2022-10-12 | 129.00 | 129.00 | 129.00 | 129.00 | 8.674 | 11,000 |
| 2022-10-11 | 130.00 | 130.00 | 129.50 | 129.50 | 8.707 | 3,000 |
| 2022-10-07 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 0 |
| 2022-10-06 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 0 |
| 2022-10-05 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 0 |
| 2022-10-04 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 5,000 |
| 2022-10-03 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 0 |
| 2022-09-30 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 0 |
| 2022-09-29 | 127.00 | 127.00 | 127.00 | 127.00 | 8.539 | 0 |
| 2022-09-28 | 126.98 | 127.00 | 126.98 | 127.00 | 8.539 | 2,000 |
| 2022-09-27 | 126.50 | 127.00 | 126.00 | 126.00 | 8.472 | 4,000 |
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.