Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	127.00	127.00	127.00	127.00	8.498	1,000
2022-04-04	126.99	126.99	126.99	126.99	8.497	2,000
2022-04-01	126.62	126.88	126.51	126.88	8.490	3,000
2022-03-31	125.50	125.50	125.50	125.50	8.398	0
2022-03-30	125.50	125.50	125.50	125.50	8.398	1,000
2022-03-29	125.00	125.50	125.00	125.50	8.398	7,000
2022-03-28	124.97	125.00	124.97	125.00	8.364	9,000
2022-03-25	126.50	126.50	125.00	125.00	8.364	6,000
2022-03-24	126.00	126.00	126.00	126.00	8.431	2,000
2022-03-23	126.00	126.00	126.00	126.00	8.431	2,000
2022-03-22	126.10	126.10	126.10	126.10	8.438	1,000
2022-03-21	126.10	126.10	126.10	126.10	8.438	2,000
2022-03-18	125.26	125.26	125.26	125.26	8.382	0
2022-03-17	125.26	125.26	125.26	125.26	8.382	0
2022-03-16	125.26	125.26	125.26	125.26	8.382	0
2022-03-15	125.26	125.26	125.26	125.26	8.382	1,000
2022-03-14	130.15	130.19	127.10	127.95	8.562	10,000
2022-03-11	131.75	135.78	131.75	133.67	8.343	6,000
2022-03-10	132.52	132.52	132.52	132.52	8.271	0
2022-03-09	131.71	132.52	131.71	132.52	8.271	9,000
2022-03-08	131.71	131.71	131.71	131.71	8.220	0
2022-03-07	131.71	131.71	131.71	131.71	8.220	2,000
2022-03-04	131.71	131.71	131.71	131.71	8.220	1,000
2022-03-03	131.00	131.00	131.00	131.00	8.176	3,000
2022-03-02	131.00	131.00	131.00	131.00	8.176	2,000
2022-03-01	130.03	130.03	129.97	130.00	8.114	8,000
2022-02-28	132.00	132.00	132.00	132.00	8.238	0
2022-02-25	132.00	132.00	132.00	132.00	8.238	2,000
2022-02-24	130.00	130.00	129.00	129.00	8.051	10,000
2022-02-23	131.51	131.51	131.51	131.51	8.208	1,000
2022-02-22	132.00	132.00	132.00	132.00	8.238	0
2022-02-18	132.00	132.00	132.00	132.00	8.238	0
2022-02-17	133.25	133.25	132.00	132.00	8.238	11,000
2022-02-16	132.00	132.00	132.00	132.00	8.238	0
2022-02-15	132.00	132.00	132.00	132.00	8.238	0
2022-02-14	132.48	132.48	132.00	132.00	8.238	3,000
2022-02-11	134.07	134.07	134.00	134.00	8.363	7,000
2022-02-10	135.50	136.00	135.50	136.00	8.488	8,000
2022-02-09	132.75	132.75	132.75	132.75	8.285	4,000
2022-02-08	130.50	132.75	130.50	132.75	8.285	4,000
2022-02-07	132.00	132.00	132.00	132.00	8.238	5,000
2022-02-04	132.00	132.00	132.00	132.00	8.238	0
2022-02-03	132.00	132.00	132.00	132.00	8.238	0
2022-02-02	132.00	132.00	132.00	132.00	8.238	9,000
2022-02-01	130.00	131.83	130.00	131.83	8.228	6,000
2022-01-31	130.00	130.00	130.00	130.00	8.114	10,000
2022-01-28	131.48	131.48	131.48	131.48	8.206	0
2022-01-27	131.48	131.48	131.48	131.48	8.206	2,000
2022-01-26	130.00	130.00	130.00	130.00	8.114	1,000
2022-01-25	128.50	128.50	128.50	128.50	8.020	0
2022-01-24	129.55	129.55	128.50	128.50	8.020	2,000
2022-01-21	131.00	131.00	131.00	131.00	8.176	0
2022-01-20	131.00	131.00	131.00	131.00	8.176	0
2022-01-19	131.00	131.00	131.00	131.00	8.176	1,000
2022-01-18	131.00	131.00	131.00	131.00	8.176	0
2022-01-17	131.00	131.00	131.00	131.00	8.176	8,000
2022-01-14	129.50	129.50	129.50	129.50	8.082	1,000
2022-01-13	128.80	128.80	128.80	128.80	8.039	0
2022-01-12	128.80	128.80	128.80	128.80	8.039	1,000
2022-01-11	129.70	129.70	129.70	129.70	8.095	5,000

← NewerPage 20 of 21 · 1,260 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.