Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.510	20.560	20.510	20.560	18.444	200
2025-10-31	21.480	21.490	20.990	20.990	18.830	1,200
2025-10-30	19.930	21.000	19.930	21.000	18.839	9,600
2025-10-29	20.680	20.700	20.680	20.700	18.570	2,300
2025-10-28	20.500	20.630	20.500	20.630	18.507	300
2025-10-27	20.480	20.480	20.480	20.480	18.372	0
2025-10-24	20.480	20.480	20.480	20.480	18.372	800
2025-10-23	20.480	20.490	20.480	20.490	18.381	600
2025-10-22	20.250	20.570	19.860	20.570	18.453	1,200
2025-10-21	19.780	20.000	19.780	20.000	17.942	800
2025-10-20	20.500	20.590	20.480	20.500	18.390	1,900
2025-10-17	20.500	20.500	20.500	20.500	18.390	200
2025-10-16	20.480	20.480	20.480	20.480	18.372	0
2025-10-15	20.050	20.480	20.050	20.480	18.372	1,500
2025-10-14	20.600	20.600	20.600	20.600	18.480	200
2025-10-10	20.400	20.620	20.210	20.210	18.130	6,300
2025-10-09	20.300	20.400	20.270	20.400	18.300	1,500
2025-10-08	20.500	20.500	20.500	20.500	18.390	1,000
2025-10-07	20.640	20.640	20.640	20.640	18.516	0
2025-10-06	20.700	20.700	20.640	20.640	18.516	700
2025-10-03	20.270	20.270	20.270	20.270	18.184	0
2025-10-02	20.270	20.270	20.270	20.270	18.184	0
2025-10-01	20.350	20.370	20.270	20.270	18.184	1,300
2025-09-30	20.240	20.600	20.240	20.500	18.390	700
2025-09-29	20.500	20.500	20.500	20.500	18.390	100
2025-09-26	20.310	20.310	20.310	20.310	18.220	0
2025-09-25	20.250	20.310	20.250	20.310	18.220	2,100
2025-09-24	20.300	20.300	20.250	20.250	18.166	3,200
2025-09-23	20.300	20.300	20.300	20.300	18.211	400
2025-09-22	20.400	20.400	19.700	19.700	17.672	1,900
2025-09-19	21.010	21.290	20.170	20.170	18.094	2,500
2025-09-18	21.170	21.170	21.050	21.100	18.928	2,000
2025-09-17	20.200	21.010	20.200	21.000	18.839	6,000
2025-09-16	20.000	20.000	20.000	20.000	17.942	0
2025-09-15	20.000	20.000	20.000	20.000	17.942	300
2025-09-12	19.500	19.850	19.500	19.850	17.780	1,400
2025-09-11	19.450	19.670	19.450	19.650	17.601	5,100
2025-09-10	19.350	19.350	19.300	19.300	17.287	6,500
2025-09-09	19.300	19.300	19.300	19.300	17.287	3,400
2025-09-08	19.240	19.240	19.230	19.230	17.225	1,100
2025-09-05	19.240	19.280	19.240	19.280	17.270	700
2025-09-04	19.280	19.280	19.260	19.260	17.252	700
2025-09-03	19.420	19.490	19.420	19.490	17.458	1,300
2025-09-02	19.500	19.500	19.500	19.500	17.467	100
2025-08-29	19.110	19.110	19.110	19.110	17.117	0
2025-08-28	19.110	19.110	19.100	19.110	17.117	900
2025-08-27	19.210	19.210	19.140	19.160	17.162	800
2025-08-26	19.150	19.150	19.150	19.150	17.153	5,900
2025-08-25	19.300	19.300	19.300	19.300	17.287	0
2025-08-22	19.250	19.300	19.250	19.300	17.287	6,600
2025-08-21	19.100	19.250	19.100	19.130	17.135	11,400
2025-08-20	19.130	19.130	19.100	19.110	17.117	5,800
2025-08-19	19.250	19.250	19.250	19.250	17.243	1,500
2025-08-18	19.250	19.250	19.250	19.250	17.243	0
2025-08-15	19.250	19.250	19.250	19.250	17.243	1,700
2025-08-14	19.100	19.100	19.100	19.100	17.108	0
2025-08-13	19.100	19.100	19.100	19.100	17.108	0
2025-08-12	19.020	19.100	19.020	19.100	17.108	800
2025-08-11	18.990	19.020	18.990	19.000	17.019	5,200
2025-08-08	19.260	19.400	19.100	19.100	17.108	4,500

← NewerPage 5 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.