Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-06-28 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 0 |
| 2022-06-27 | 114.00 | 114.00 | 114.00 | 114.00 | 7.647 | 2,000 |
| 2022-06-24 | 114.15 | 114.15 | 114.15 | 114.15 | 7.657 | 0 |
| 2022-06-23 | 114.15 | 114.15 | 114.15 | 114.15 | 7.657 | 0 |
| 2022-06-22 | 113.06 | 114.15 | 113.01 | 114.15 | 7.657 | 5,000 |
| 2022-06-21 | 115.00 | 115.00 | 115.00 | 115.00 | 7.714 | 8,000 |
| 2022-06-20 | 115.00 | 115.00 | 115.00 | 115.00 | 7.714 | 13,000 |
| 2022-06-17 | 115.00 | 115.00 | 115.00 | 115.00 | 7.714 | 11,000 |
| 2022-06-16 | 118.00 | 118.00 | 113.00 | 113.00 | 7.580 | 34,000 |
| 2022-06-15 | 120.00 | 120.00 | 120.00 | 120.00 | 8.050 | 0 |
| 2022-06-14 | 119.27 | 119.27 | 119.27 | 119.27 | 8.001 | 0 |
| 2022-06-13 | 120.97 | 120.97 | 117.00 | 119.27 | 7.981 | 14,000 |
| 2022-06-10 | 121.99 | 121.99 | 121.99 | 121.99 | 8.163 | 1,000 |
| 2022-06-09 | 122.50 | 122.50 | 122.50 | 122.50 | 8.197 | 0 |
| 2022-06-08 | 122.50 | 122.50 | 122.50 | 122.50 | 8.197 | 10,000 |
| 2022-06-07 | 121.99 | 121.99 | 121.99 | 121.99 | 8.163 | 0 |
| 2022-06-06 | 121.99 | 121.99 | 121.99 | 121.99 | 8.163 | 1,000 |
| 2022-06-03 | 122.00 | 122.00 | 121.99 | 121.99 | 8.163 | 17,000 |
| 2022-06-02 | 122.00 | 122.00 | 122.00 | 122.00 | 8.163 | 1,000 |
| 2022-06-01 | 121.50 | 121.50 | 121.50 | 121.50 | 8.130 | 8,000 |
| 2022-05-31 | 121.50 | 121.50 | 121.50 | 121.50 | 8.130 | 1,000 |
| 2022-05-30 | 121.50 | 121.50 | 121.50 | 121.50 | 8.130 | 1,000 |
| 2022-05-27 | 120.50 | 120.50 | 120.50 | 120.50 | 8.063 | 0 |
| 2022-05-26 | 120.99 | 121.00 | 120.50 | 120.50 | 8.063 | 6,000 |
| 2022-05-25 | 121.00 | 121.00 | 120.50 | 120.50 | 8.063 | 3,000 |
| 2022-05-24 | 121.00 | 121.00 | 121.00 | 121.00 | 8.096 | 0 |
| 2022-05-20 | 121.50 | 121.50 | 120.00 | 121.00 | 8.096 | 20,000 |
| 2022-05-19 | 121.01 | 121.65 | 121.00 | 121.65 | 8.140 | 20,000 |
| 2022-05-18 | 121.00 | 121.00 | 121.00 | 121.00 | 8.096 | 0 |
| 2022-05-17 | 121.00 | 121.00 | 121.00 | 121.00 | 8.096 | 0 |
| 2022-05-16 | 121.00 | 121.00 | 121.00 | 121.00 | 8.096 | 0 |
| 2022-05-13 | 120.00 | 121.00 | 120.00 | 121.00 | 8.096 | 15,000 |
| 2022-05-12 | 120.25 | 120.25 | 120.00 | 120.02 | 8.031 | 29,000 |
| 2022-05-11 | 121.00 | 121.05 | 121.00 | 121.05 | 8.100 | 20,000 |
| 2022-05-10 | 122.50 | 122.50 | 121.00 | 121.17 | 8.108 | 34,000 |
| 2022-05-09 | 123.50 | 123.50 | 123.00 | 123.00 | 8.230 | 15,000 |
| 2022-05-06 | 124.10 | 124.10 | 123.00 | 123.25 | 8.247 | 29,000 |
| 2022-05-05 | 124.25 | 124.25 | 124.25 | 124.25 | 8.314 | 1,000 |
| 2022-05-04 | 126.25 | 126.25 | 126.25 | 126.25 | 8.448 | 0 |
| 2022-05-03 | 126.25 | 126.25 | 126.25 | 126.25 | 8.448 | 0 |
| 2022-05-02 | 123.50 | 126.25 | 123.50 | 126.25 | 8.448 | 6,000 |
| 2022-04-29 | 123.50 | 123.50 | 123.50 | 123.50 | 8.264 | 0 |
| 2022-04-28 | 123.50 | 123.50 | 123.50 | 123.50 | 8.264 | 1,000 |
| 2022-04-27 | 123.50 | 123.50 | 123.50 | 123.50 | 8.264 | 2,000 |
| 2022-04-26 | 124.60 | 124.60 | 123.50 | 123.50 | 8.264 | 27,000 |
| 2022-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | 8.364 | 2,000 |
| 2022-04-22 | 126.00 | 126.00 | 125.10 | 125.10 | 8.371 | 5,000 |
| 2022-04-21 | 126.25 | 126.25 | 126.25 | 126.25 | 8.448 | 2,000 |
| 2022-04-20 | 127.00 | 127.00 | 126.75 | 126.75 | 8.481 | 7,000 |
| 2022-04-19 | 127.00 | 127.00 | 127.00 | 127.00 | 8.498 | 1,000 |
| 2022-04-18 | 127.00 | 127.00 | 127.00 | 127.00 | 8.498 | 0 |
| 2022-04-14 | 127.50 | 127.50 | 127.00 | 127.00 | 8.498 | 2,000 |
| 2022-04-13 | 127.00 | 128.00 | 127.00 | 128.00 | 8.565 | 4,000 |
| 2022-04-12 | 127.00 | 127.00 | 127.00 | 127.00 | 8.498 | 0 |
| 2022-04-11 | 127.00 | 127.00 | 127.00 | 127.00 | 8.498 | 1,000 |
| 2022-04-08 | 126.50 | 126.50 | 126.50 | 126.50 | 8.465 | 0 |
| 2022-04-07 | 126.50 | 126.50 | 126.50 | 126.50 | 8.465 | 1,000 |
| 2022-04-06 | 127.00 | 127.00 | 126.50 | 126.50 | 8.465 | 5,000 |
| 2022-04-05 | 127.00 | 127.00 | 127.00 | 127.00 | 8.498 | 1,000 |
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.