Economic Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.260	19.260	19.260	19.260	17.252	100
2025-08-06	19.720	19.720	19.450	19.450	17.422	14,400
2025-08-05	19.950	19.950	19.850	19.850	17.780	2,200
2025-08-01	19.800	19.800	19.800	19.800	17.735	100
2025-07-31	19.950	19.950	19.950	19.950	17.870	0
2025-07-30	19.900	20.000	19.900	19.950	17.870	4,900
2025-07-29	20.000	20.000	19.900	20.000	17.914	17,600
2025-07-28	19.940	19.940	19.940	19.940	17.861	0
2025-07-25	19.740	19.940	19.740	19.940	17.861	1,100
2025-07-24	19.980	20.000	19.980	20.000	17.914	17,700
2025-07-23	20.000	20.000	20.000	20.000	17.914	1,700
2025-07-22	20.000	20.000	20.000	20.000	17.914	400
2025-07-21	20.200	20.200	20.200	20.200	18.094	0
2025-07-18	20.200	20.200	20.200	20.200	18.094	2,000
2025-07-17	20.000	20.000	20.000	20.000	17.914	1,000
2025-07-16	20.200	20.200	20.200	20.200	18.094	200
2025-07-15	20.110	20.110	19.900	19.900	17.825	900
2025-07-14	20.200	20.200	20.100	20.100	18.004	600
2025-07-11	20.200	20.200	20.200	20.200	18.094	1,000
2025-07-10	20.020	20.020	20.020	20.020	17.932	0
2025-07-09	19.950	20.020	19.900	20.020	17.932	700
2025-07-08	20.000	20.020	19.950	20.020	17.932	1,000
2025-07-07	19.950	19.950	19.950	19.950	17.870	700
2025-07-04	20.190	20.200	20.190	20.200	18.094	600
2025-07-03	20.010	20.200	19.580	20.200	18.094	1,400
2025-07-02	20.200	20.200	20.200	20.200	18.094	0
2025-06-30	19.980	20.200	19.980	20.200	18.094	2,100
2025-06-27	19.940	19.940	19.930	19.930	17.852	600
2025-06-26	19.950	19.950	19.950	19.950	17.870	200
2025-06-25	19.950	19.950	19.950	19.950	17.870	0
2025-06-24	19.940	19.950	19.940	19.950	17.870	700
2025-06-23	19.700	19.700	19.700	19.700	17.646	100
2025-06-20	20.190	20.190	20.190	20.190	18.085	300
2025-06-19	19.750	20.180	19.750	19.750	17.691	400
2025-06-18	20.380	20.380	20.380	20.380	18.255	0
2025-06-17	20.380	20.380	20.380	20.380	18.255	0
2025-06-16	20.380	20.380	20.380	20.380	18.255	0
2025-06-13	20.200	20.380	19.720	20.380	18.255	10,900
2025-06-12	19.700	20.480	19.700	19.700	17.619	12,400
2025-06-11	19.480	19.490	19.480	19.490	17.431	1,000
2025-06-10	20.000	20.000	19.800	19.800	17.708	1,300
2025-06-09	20.000	20.700	20.000	20.700	18.513	200
2025-06-06	19.460	19.460	19.460	19.460	17.404	0
2025-06-05	19.670	19.750	19.460	19.460	17.404	5,600
2025-06-04	20.150	20.150	19.950	19.950	17.842	1,700
2025-06-03	20.300	20.600	20.300	20.310	18.164	2,500
2025-06-02	20.280	20.280	19.500	20.280	18.138	20,200
2025-05-30	19.750	20.280	19.250	20.280	18.138	7,800
2025-05-29	19.950	19.950	19.950	19.950	17.842	800
2025-05-28	20.000	20.000	19.950	20.000	17.887	7,300
2025-05-27	20.400	20.800	20.400	20.800	18.603	1,100
2025-05-26	19.990	19.990	19.750	19.750	17.664	500
2025-05-23	197.00	197.00	197.00	197.00	176.19	0
2025-05-22	196.40	197.00	195.00	197.00	17.619	6,000
2025-05-21	198.00	198.00	198.00	198.00	17.708	5,000
2025-05-20	198.60	198.60	198.60	198.60	17.762	0
2025-05-16	198.60	198.60	196.55	198.60	17.762	7,000
2025-05-15	198.90	200.00	196.50	196.55	17.579	16,000
2025-05-14	188.72	189.00	188.72	189.00	16.903	2,000
2025-05-13	186.70	186.75	186.70	186.75	16.702	2,000

← NewerPage 6 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.