Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.260	23.260	23.260	23.260	23.230	200
2026-07-20	23.550	23.550	23.550	23.550	23.520	100
2026-07-17	23.300	23.750	23.300	23.750	23.720	600
2026-07-16	23.200	23.200	23.200	23.200	23.170	0
2026-07-15	23.180	23.200	23.180	23.200	23.170	1,100
2026-07-14	23.330	23.330	23.000	23.000	22.971	5,200
2026-07-13	23.750	23.750	23.750	23.750	23.720	0
2026-07-10	23.750	23.750	23.750	23.750	23.720	0
2026-07-09	24.000	24.010	23.750	23.750	23.720	1,900
2026-07-08	23.550	23.990	23.490	23.880	23.850	14,600
2026-07-07	23.550	23.550	23.550	23.550	23.520	100
2026-07-06	23.490	23.490	23.490	23.490	23.460	0
2026-07-03	23.490	23.490	23.490	23.490	23.460	0
2026-07-02	23.490	23.490	23.490	23.490	23.460	1,300
2026-06-30	23.500	23.500	23.500	23.500	23.470	0
2026-06-29	23.500	23.500	23.500	23.500	23.470	0
2026-06-26	23.500	23.500	23.500	23.500	23.470	1,400
2026-06-25	23.510	23.510	23.510	23.510	23.480	0
2026-06-24	23.500	23.510	23.500	23.510	23.480	600
2026-06-23	23.500	23.500	23.500	23.500	23.470	0
2026-06-22	23.500	23.500	23.500	23.500	23.470	0
2026-06-19	23.500	23.500	23.500	23.500	23.470	2,400
2026-06-18	23.500	23.500	23.500	23.500	23.470	0
2026-06-17	23.500	23.500	23.500	23.500	23.470	0
2026-06-16	23.500	23.500	23.500	23.500	23.470	300
2026-06-15	23.400	23.400	23.400	23.400	23.370	200
2026-06-12	23.500	23.500	23.500	23.500	23.440	0
2026-06-11	23.550	23.550	23.500	23.500	23.440	1,600
2026-06-10	23.550	23.550	23.550	23.550	23.490	1,100
2026-06-09	23.410	23.410	23.400	23.400	23.340	1,300
2026-06-08	23.450	23.510	23.440	23.500	23.440	1,200
2026-06-05	23.740	23.740	23.390	23.450	23.390	2,300
2026-06-04	23.520	23.520	23.400	23.400	23.340	2,400
2026-06-03	23.700	23.700	23.560	23.560	23.500	700
2026-06-02	23.770	23.770	23.700	23.700	23.640	1,800
2026-06-01	23.930	23.930	23.930	23.930	23.869	100
2026-05-29	23.500	24.030	23.500	24.030	23.969	1,900
2026-05-28	23.500	23.500	23.500	23.500	23.440	200
2026-05-27	23.510	23.520	23.510	23.520	23.460	300
2026-05-26	23.500	23.500	23.500	23.500	23.440	0
2026-05-25	23.500	23.500	23.500	23.500	23.440	0
2026-05-22	23.500	23.500	23.500	23.500	23.440	100
2026-05-21	23.350	23.350	23.350	23.350	23.290	300
2026-05-20	23.450	23.450	23.450	23.450	23.390	0
2026-05-19	23.500	23.500	23.450	23.450	23.390	1,700
2026-05-15	23.450	23.450	23.450	23.450	23.390	1,200
2026-05-14	23.400	23.400	23.400	23.400	23.340	0
2026-05-13	23.400	23.400	23.400	23.400	23.340	0
2026-05-12	23.500	23.500	23.400	23.400	23.340	1,600
2026-05-11	23.650	23.650	23.190	23.190	23.131	3,000
2026-05-08	23.450	23.450	23.450	23.450	23.390	0
2026-05-07	23.500	23.500	23.300	23.450	23.390	2,000
2026-05-06	23.230	23.300	23.230	23.300	23.241	5,400
2026-05-05	23.300	23.300	23.300	23.300	23.241	0
2026-05-04	23.300	23.300	23.300	23.300	23.241	0
2026-05-01	23.290	23.300	23.270	23.300	23.241	2,800
2026-04-30	23.300	23.300	23.300	23.300	23.241	0
2026-04-29	23.240	23.300	23.240	23.300	23.241	2,200
2026-04-28	22.750	22.750	22.750	22.750	22.692	0
2026-04-27	22.750	22.750	22.750	22.750	22.692	0

← NewerPage 2 of 5 · 250 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.