Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 127.50 | 127.50 | 127.00 | 127.00 | 7.926 | 8,000 |
| 2022-01-07 | 128.00 | 128.00 | 128.00 | 128.00 | 7.989 | 14,000 |
| 2022-01-06 | 128.00 | 128.00 | 128.00 | 128.00 | 7.989 | 1,000 |
| 2022-01-05 | 128.00 | 128.00 | 128.00 | 128.00 | 7.989 | 1,000 |
| 2022-01-04 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 0 |
| 2021-12-31 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 0 |
| 2021-12-30 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 0 |
| 2021-12-29 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 0 |
| 2021-12-24 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 0 |
| 2021-12-23 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 0 |
| 2021-12-22 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 1,000 |
| 2021-12-21 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 0 |
| 2021-12-20 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 11,000 |
| 2021-12-17 | 127.00 | 127.00 | 127.00 | 127.00 | 7.926 | 8,000 |
| 2021-12-16 | 126.50 | 127.00 | 126.50 | 127.00 | 7.926 | 19,000 |
| 2021-12-15 | 126.00 | 126.00 | 126.00 | 126.00 | 7.864 | 0 |
| 2021-12-14 | 126.00 | 126.00 | 126.00 | 126.00 | 7.864 | 0 |
| 2021-12-13 | 126.00 | 126.00 | 126.00 | 126.00 | 7.845 | 12,000 |
| 2021-12-10 | 127.01 | 127.01 | 127.01 | 127.01 | 7.908 | 1,000 |
| 2021-12-09 | 127.00 | 127.00 | 127.00 | 127.00 | 7.908 | 0 |
| 2021-12-08 | 126.00 | 127.00 | 126.00 | 127.00 | 7.908 | 14,000 |
| 2021-12-07 | 125.31 | 125.31 | 125.30 | 125.30 | 7.802 | 2,000 |
| 2021-12-06 | 125.00 | 125.00 | 123.50 | 125.00 | 7.783 | 29,000 |
| 2021-12-03 | 125.00 | 125.00 | 125.00 | 125.00 | 7.783 | 0 |
| 2021-12-02 | 125.00 | 125.00 | 125.00 | 125.00 | 7.783 | 4,000 |
| 2021-12-01 | 122.50 | 122.50 | 122.50 | 122.50 | 7.627 | 2,000 |
| 2021-11-30 | 123.51 | 123.51 | 122.50 | 122.50 | 7.627 | 13,000 |
| 2021-11-29 | 122.00 | 122.00 | 122.00 | 122.00 | 7.596 | 0 |
| 2021-11-26 | 124.04 | 124.04 | 121.00 | 122.00 | 7.596 | 10,000 |
| 2021-11-25 | 126.50 | 126.50 | 126.50 | 126.50 | 7.876 | 0 |
| 2021-11-24 | 126.50 | 126.50 | 126.50 | 126.50 | 7.876 | 3,000 |
| 2021-11-23 | 127.00 | 127.00 | 127.00 | 127.00 | 7.908 | 0 |
| 2021-11-22 | 127.00 | 127.00 | 127.00 | 127.00 | 7.908 | 0 |
| 2021-11-19 | 127.00 | 127.00 | 127.00 | 127.00 | 7.908 | 5,000 |
| 2021-11-18 | 127.00 | 127.00 | 127.00 | 127.00 | 7.908 | 0 |
| 2021-11-17 | 125.99 | 127.00 | 125.99 | 127.00 | 7.908 | 13,000 |
| 2021-11-16 | 125.05 | 125.05 | 125.00 | 125.00 | 7.783 | 5,000 |
| 2021-11-15 | 125.00 | 125.00 | 125.00 | 125.00 | 7.783 | 1,000 |
| 2021-11-12 | 125.80 | 125.80 | 125.80 | 125.80 | 7.833 | 0 |
| 2021-11-11 | 125.80 | 125.80 | 125.80 | 125.80 | 7.833 | 1,000 |
| 2021-11-10 | 125.00 | 125.00 | 125.00 | 125.00 | 7.783 | 5,000 |
| 2021-11-09 | 124.74 | 124.75 | 124.74 | 124.75 | 7.767 | 2,000 |
| 2021-11-08 | 123.00 | 123.00 | 123.00 | 123.00 | 7.659 | 0 |
| 2021-11-05 | 123.00 | 123.00 | 123.00 | 123.00 | 7.659 | 1,000 |
| 2021-11-04 | 122.50 | 122.50 | 122.50 | 122.50 | 7.627 | 8,000 |
| 2021-11-03 | 123.00 | 123.00 | 123.00 | 123.00 | 7.659 | 1,000 |
| 2021-11-02 | 122.00 | 122.00 | 122.00 | 122.00 | 7.596 | 3,000 |
| 2021-11-01 | 121.00 | 121.00 | 121.00 | 121.00 | 7.534 | 3,000 |
| 2021-10-29 | 120.20 | 123.00 | 120.20 | 123.00 | 7.659 | 6,000 |
| 2021-10-28 | 121.00 | 121.00 | 121.00 | 121.00 | 7.534 | 0 |
| 2021-10-27 | 121.00 | 121.00 | 121.00 | 121.00 | 7.534 | 0 |
| 2021-10-26 | 121.00 | 121.00 | 121.00 | 121.00 | 7.534 | 5,000 |
| 2021-10-25 | 121.20 | 121.20 | 120.50 | 120.50 | 7.503 | 6,000 |
| 2021-10-22 | 122.25 | 122.25 | 121.30 | 121.30 | 7.553 | 5,000 |
| 2021-10-21 | 122.24 | 122.24 | 122.24 | 122.24 | 7.611 | 5,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.