Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.570	23.570	23.570	23.570	21.174	300
2026-01-28	23.520	23.520	23.450	23.450	21.067	1,000
2026-01-27	23.450	23.450	23.450	23.450	21.067	0
2026-01-26	23.600	23.800	23.450	23.450	21.067	4,000
2026-01-23	23.320	23.800	23.320	23.800	21.381	1,000
2026-01-22	23.000	23.200	23.000	23.200	20.842	5,900
2026-01-21	23.200	23.200	23.200	23.200	20.842	300
2026-01-20	23.110	23.370	22.890	23.200	20.842	1,300
2026-01-19	22.710	23.190	22.710	23.190	20.833	900
2026-01-16	23.240	23.490	23.030	23.450	21.067	2,700
2026-01-15	22.190	22.190	22.190	22.190	19.935	0
2026-01-14	22.190	22.190	22.190	22.190	19.935	100
2026-01-13	22.250	22.400	22.250	22.400	20.123	4,000
2026-01-12	22.190	22.320	22.190	22.310	20.042	900
2026-01-09	22.600	22.650	22.200	22.200	19.944	1,700
2026-01-08	22.840	22.840	22.590	22.590	20.294	700
2026-01-07	22.690	22.690	22.690	22.690	20.384	100
2026-01-06	22.480	22.480	22.390	22.390	20.114	200
2026-01-05	21.700	22.480	21.700	22.480	20.195	1,200
2026-01-02	21.280	21.360	21.280	21.360	19.189	2,100
2025-12-31	21.500	21.500	21.500	21.500	19.315	0
2025-12-30	21.500	21.500	21.500	21.500	19.315	300
2025-12-29	21.100	21.500	21.100	21.250	19.090	3,200
2025-12-24	21.190	21.190	21.190	21.190	19.036	100
2025-12-23	21.000	21.000	20.850	20.850	18.731	300
2025-12-22	21.010	21.010	21.010	21.010	18.875	100
2025-12-19	21.070	21.070	21.070	21.070	18.928	0
2025-12-18	21.070	21.070	21.070	21.070	18.928	500
2025-12-17	21.010	21.010	21.010	21.010	18.875	100
2025-12-16	21.200	21.200	21.180	21.190	19.036	400
2025-12-15	21.000	21.000	21.000	21.000	18.866	300
2025-12-12	21.000	21.000	21.000	21.000	18.839	0
2025-12-11	21.000	21.000	21.000	21.000	18.839	500
2025-12-10	21.300	21.450	21.300	21.450	19.242	1,200
2025-12-09	21.350	21.350	21.350	21.350	19.153	0
2025-12-08	21.350	21.350	21.350	21.350	19.153	0
2025-12-05	21.330	21.350	21.330	21.350	19.153	700
2025-12-04	21.000	21.000	20.650	20.650	18.525	2,200
2025-12-03	21.000	21.000	21.000	21.000	18.839	900
2025-12-02	21.480	21.480	21.480	21.480	19.269	0
2025-12-01	21.480	21.480	21.480	21.480	19.269	200
2025-11-28	21.000	21.000	21.000	21.000	18.839	0
2025-11-27	21.000	21.000	21.000	21.000	18.839	0
2025-11-26	21.000	21.000	21.000	21.000	18.839	0
2025-11-25	21.000	21.000	21.000	21.000	18.839	0
2025-11-24	21.000	21.000	21.000	21.000	18.839	0
2025-11-21	21.000	21.000	21.000	21.000	18.839	600
2025-11-20	21.000	21.000	21.000	21.000	18.839	900
2025-11-19	20.630	20.630	20.630	20.630	18.507	1,600
2025-11-18	20.990	20.990	20.500	20.950	18.794	1,800
2025-11-17	20.660	20.660	20.660	20.660	18.534	0
2025-11-14	20.660	20.660	20.660	20.660	18.534	2,300
2025-11-13	20.580	21.000	20.580	20.660	18.534	3,900
2025-11-12	21.010	21.010	21.000	21.000	18.839	600
2025-11-11	21.250	21.250	21.250	21.250	19.063	600
2025-11-10	21.240	21.250	21.240	21.250	19.063	300
2025-11-07	21.160	21.160	21.160	21.160	18.982	100
2025-11-06	20.530	20.530	20.530	20.530	18.417	0
2025-11-05	21.000	21.250	20.530	20.530	18.417	1,200
2025-11-04	20.560	20.560	20.560	20.560	18.444	0

← NewerPage 4 of 21 · 1,255 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.