Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 124.75 | 124.75 | 124.75 | 124.75 | 8.388 | 0 |
| 2022-09-23 | 125.50 | 125.50 | 124.75 | 124.75 | 8.388 | 4,000 |
| 2022-09-22 | 127.25 | 127.25 | 127.00 | 127.00 | 8.539 | 14,000 |
| 2022-09-21 | 128.50 | 128.50 | 127.50 | 128.50 | 8.640 | 25,000 |
| 2022-09-20 | 130.90 | 130.90 | 128.50 | 128.50 | 8.640 | 6,000 |
| 2022-09-19 | 127.25 | 128.00 | 127.00 | 128.00 | 8.606 | 20,000 |
| 2022-09-16 | 128.00 | 128.00 | 127.00 | 127.50 | 8.573 | 26,000 |
| 2022-09-15 | 130.90 | 130.90 | 128.50 | 128.50 | 8.640 | 31,000 |
| 2022-09-14 | 128.50 | 129.11 | 128.50 | 129.00 | 8.674 | 31,000 |
| 2022-09-13 | 131.50 | 131.50 | 129.00 | 129.00 | 8.654 | 18,000 |
| 2022-09-12 | 130.00 | 130.00 | 130.00 | 130.00 | 8.721 | 0 |
| 2022-09-09 | 130.00 | 130.00 | 130.00 | 130.00 | 8.721 | 3,000 |
| 2022-09-08 | 130.00 | 130.00 | 130.00 | 130.00 | 8.721 | 6,000 |
| 2022-09-07 | 130.00 | 130.00 | 130.00 | 130.00 | 8.721 | 1,000 |
| 2022-09-06 | 131.50 | 131.50 | 130.50 | 130.50 | 8.754 | 9,000 |
| 2022-09-02 | 132.10 | 132.10 | 131.50 | 131.50 | 8.821 | 26,000 |
| 2022-09-01 | 133.01 | 133.01 | 132.00 | 132.00 | 8.855 | 20,000 |
| 2022-08-31 | 133.00 | 133.00 | 133.00 | 133.00 | 8.922 | 1,000 |
| 2022-08-30 | 132.99 | 133.00 | 132.50 | 132.99 | 8.921 | 12,000 |
| 2022-08-29 | 133.00 | 133.00 | 133.00 | 133.00 | 8.922 | 4,000 |
| 2022-08-26 | 133.00 | 133.00 | 133.00 | 133.00 | 8.922 | 0 |
| 2022-08-25 | 133.00 | 133.00 | 133.00 | 133.00 | 8.922 | 1,000 |
| 2022-08-24 | 132.61 | 132.61 | 132.25 | 132.50 | 8.888 | 11,000 |
| 2022-08-23 | 132.01 | 132.01 | 132.01 | 132.01 | 8.855 | 0 |
| 2022-08-22 | 132.50 | 132.50 | 132.01 | 132.01 | 8.855 | 5,000 |
| 2022-08-19 | 132.50 | 133.00 | 132.50 | 133.00 | 8.922 | 3,000 |
| 2022-08-18 | 130.00 | 130.00 | 130.00 | 130.00 | 8.721 | 0 |
| 2022-08-17 | 129.90 | 130.01 | 129.90 | 130.00 | 8.721 | 11,000 |
| 2022-08-16 | 122.49 | 122.49 | 122.49 | 122.49 | 8.217 | 1,000 |
| 2022-08-15 | 121.50 | 121.50 | 121.50 | 121.50 | 8.150 | 0 |
| 2022-08-12 | 120.99 | 121.50 | 120.99 | 121.50 | 8.150 | 5,000 |
| 2022-08-11 | 121.48 | 121.48 | 121.48 | 121.48 | 8.149 | 0 |
| 2022-08-10 | 121.48 | 121.48 | 121.48 | 121.48 | 8.149 | 1,000 |
| 2022-08-09 | 121.48 | 121.48 | 121.48 | 121.48 | 8.149 | 1,000 |
| 2022-08-08 | 119.20 | 119.21 | 119.20 | 119.20 | 7.996 | 4,000 |
| 2022-08-05 | 117.00 | 117.00 | 117.00 | 117.00 | 7.849 | 0 |
| 2022-08-04 | 117.00 | 117.00 | 117.00 | 117.00 | 7.849 | 1,000 |
| 2022-08-03 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-08-02 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-29 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-28 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-27 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-26 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-25 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-22 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-21 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-20 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-19 | 112.00 | 114.00 | 112.00 | 114.00 | 7.647 | 14,000 |
| 2022-07-18 | 113.05 | 113.05 | 112.00 | 112.05 | 7.517 | 20,000 |
| 2022-07-15 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-14 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 1,000 |
| 2022-07-13 | 113.00 | 113.00 | 113.00 | 113.00 | 7.580 | 0 |
| 2022-07-12 | 113.00 | 113.00 | 113.00 | 113.00 | 7.580 | 0 |
| 2022-07-11 | 113.00 | 113.00 | 113.00 | 113.00 | 7.580 | 5,000 |
| 2022-07-08 | 113.25 | 113.25 | 113.00 | 113.00 | 7.580 | 4,000 |
| 2022-07-07 | 113.25 | 113.25 | 113.25 | 113.25 | 7.597 | 0 |
| 2022-07-06 | 113.27 | 113.27 | 113.25 | 113.25 | 7.597 | 6,000 |
| 2022-07-05 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-07-04 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-06-30 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
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.