Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.750	22.750	22.750	22.750	22.692	0
2026-04-24	22.750	22.750	22.750	22.750	22.692	0
2026-04-23	22.750	22.750	22.750	22.750	22.692	0
2026-04-22	22.750	22.750	22.750	22.750	22.692	0
2026-04-21	22.750	22.750	22.750	22.750	22.692	0
2026-04-20	22.750	22.750	22.750	22.750	22.692	500
2026-04-17	22.750	22.750	22.750	22.750	22.692	300
2026-04-16	22.700	22.700	22.700	22.700	22.642	700
2026-04-15	22.700	22.700	22.700	22.700	22.642	2,500
2026-04-14	22.700	22.700	22.700	22.700	22.642	200
2026-04-13	22.600	22.600	22.600	22.600	22.542	200
2026-04-10	22.700	22.700	22.600	22.600	22.542	1,600
2026-04-09	22.500	22.800	22.500	22.700	22.642	1,500
2026-04-08	22.580	22.870	22.580	22.790	22.732	4,100
2026-04-07	22.550	22.550	21.870	21.870	21.814	300
2026-04-06	21.500	21.500	21.500	21.500	21.445	0
2026-04-02	21.500	21.500	21.500	21.500	21.445	200
2026-04-01	21.970	22.000	21.970	22.000	21.944	700
2026-03-31	21.950	21.950	21.920	21.930	21.874	1,100
2026-03-30	22.460	22.460	22.460	22.460	22.403	1,400
2026-03-27	21.320	22.000	21.320	22.000	21.944	2,700
2026-03-26	21.520	21.520	21.520	21.520	21.465	0
2026-03-25	0.010	21.520	0.010	21.520	21.465	100
2026-03-24	21.330	21.330	21.330	21.330	21.276	100
2026-03-23	21.250	21.250	21.250	21.250	21.196	0
2026-03-20	21.120	21.250	21.120	21.250	21.196	1,000
2026-03-19	0.010	21.240	0.010	21.240	21.186	100
2026-03-18	21.240	21.240	21.240	21.240	21.186	200
2026-03-17	21.750	21.750	21.750	21.750	21.695	0
2026-03-16	22.020	22.020	21.750	21.750	21.695	2,300
2026-03-13	23.510	23.510	22.440	22.750	22.692	1,900
2026-03-12	24.260	24.260	24.260	24.260	21.794	100
2026-03-11	24.150	24.720	24.150	24.720	22.208	300
2026-03-10	24.410	24.410	24.000	24.100	21.651	4,600
2026-03-09	24.550	24.550	24.500	24.500	22.010	1,600
2026-03-06	24.510	24.510	24.500	24.500	22.010	800
2026-03-05	25.040	25.040	24.950	24.950	22.414	2,000
2026-03-04	24.750	24.810	24.750	24.810	22.288	7,000
2026-03-03	24.180	24.800	24.100	24.800	22.279	7,600
2026-03-02	24.750	24.750	24.500	24.500	22.010	2,000
2026-02-27	24.500	24.750	24.250	24.250	21.785	13,500
2026-02-26	24.520	24.530	24.250	24.250	21.785	4,500
2026-02-25	25.000	25.000	24.750	24.780	22.261	3,800
2026-02-24	24.510	25.150	24.300	25.150	22.594	2,700
2026-02-23	25.000	25.000	24.800	24.800	22.279	7,700
2026-02-20	25.000	25.000	25.000	25.000	22.459	400
2026-02-19	24.850	25.130	24.580	24.690	22.181	2,500
2026-02-18	24.700	24.700	24.700	24.700	22.190	2,500
2026-02-17	24.700	24.700	24.700	24.700	22.190	300
2026-02-13	24.670	24.670	24.670	24.670	22.163	500
2026-02-12	24.620	24.700	24.620	24.700	22.190	700
2026-02-11	24.400	24.400	24.400	24.400	21.920	300
2026-02-10	24.700	24.700	24.330	24.420	21.938	1,200
2026-02-09	24.600	24.700	24.600	24.700	22.190	600
2026-02-06	24.310	24.320	24.310	24.320	21.848	500
2026-02-05	24.720	24.720	24.480	24.480	21.992	1,400
2026-02-04	24.760	24.760	24.760	24.760	22.243	400
2026-02-03	24.460	24.480	24.110	24.110	21.660	1,500
2026-02-02	23.670	24.070	23.670	24.050	21.606	5,900
2026-01-30	23.550	23.900	23.550	23.850	21.426	2,600

← NewerPage 3 of 21 · 1,258 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.