Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 181.00 | 183.90 | 181.00 | 183.90 | 16.447 | 4,000 |
| 2025-05-09 | 180.45 | 180.45 | 180.45 | 180.45 | 16.139 | 0 |
| 2025-05-08 | 180.45 | 180.45 | 180.45 | 180.45 | 16.139 | 5,000 |
| 2025-05-07 | 178.00 | 178.00 | 178.00 | 178.00 | 15.920 | 1,000 |
| 2025-05-06 | 174.00 | 174.00 | 174.00 | 174.00 | 15.562 | 0 |
| 2025-05-05 | 174.00 | 174.00 | 174.00 | 174.00 | 15.562 | 0 |
| 2025-05-02 | 171.00 | 174.00 | 171.00 | 174.00 | 15.562 | 6,000 |
| 2025-05-01 | 168.50 | 168.50 | 168.50 | 168.50 | 15.070 | 2,000 |
| 2025-04-30 | 165.50 | 165.50 | 165.50 | 165.50 | 14.802 | 0 |
| 2025-04-29 | 164.40 | 165.50 | 164.40 | 165.50 | 14.802 | 5,000 |
| 2025-04-28 | 164.29 | 164.29 | 164.29 | 164.29 | 14.693 | 1,000 |
| 2025-04-25 | 161.00 | 161.00 | 161.00 | 161.00 | 14.399 | 0 |
| 2025-04-24 | 161.00 | 161.00 | 161.00 | 161.00 | 14.399 | 0 |
| 2025-04-23 | 161.00 | 161.00 | 161.00 | 161.00 | 14.399 | 0 |
| 2025-04-22 | 161.00 | 161.00 | 161.00 | 161.00 | 14.399 | 0 |
| 2025-04-21 | 160.12 | 161.00 | 160.00 | 161.00 | 14.399 | 3,000 |
| 2025-04-17 | 163.00 | 163.00 | 163.00 | 163.00 | 14.578 | 0 |
| 2025-04-16 | 163.00 | 163.00 | 163.00 | 163.00 | 14.578 | 0 |
| 2025-04-15 | 162.90 | 163.00 | 162.90 | 163.00 | 14.578 | 2,000 |
| 2025-04-14 | 162.72 | 163.00 | 162.72 | 163.00 | 14.578 | 7,000 |
| 2025-04-11 | 157.00 | 158.00 | 157.00 | 158.00 | 14.131 | 5,000 |
| 2025-04-10 | 157.00 | 157.00 | 157.00 | 157.00 | 14.041 | 0 |
| 2025-04-09 | 156.99 | 157.00 | 156.99 | 157.00 | 14.041 | 10,000 |
| 2025-04-08 | 156.50 | 156.50 | 156.00 | 156.00 | 13.952 | 3,000 |
| 2025-04-07 | 159.50 | 159.50 | 159.50 | 159.50 | 14.265 | 0 |
| 2025-04-04 | 159.50 | 159.50 | 159.50 | 159.50 | 14.265 | 4,000 |
| 2025-04-03 | 162.15 | 162.15 | 161.10 | 161.10 | 14.408 | 7,000 |
| 2025-04-02 | 164.10 | 165.00 | 163.00 | 165.00 | 14.757 | 16,000 |
| 2025-04-01 | 164.19 | 164.19 | 164.19 | 164.19 | 14.684 | 3,000 |
| 2025-03-31 | 162.10 | 164.19 | 162.01 | 163.20 | 14.596 | 8,000 |
| 2025-03-28 | 164.03 | 164.03 | 162.40 | 162.40 | 14.524 | 5,000 |
| 2025-03-27 | 164.00 | 164.00 | 164.00 | 164.00 | 14.668 | 0 |
| 2025-03-26 | 164.00 | 164.00 | 164.00 | 164.00 | 14.668 | 0 |
| 2025-03-25 | 163.23 | 164.00 | 163.23 | 164.00 | 14.668 | 11,000 |
| 2025-03-24 | 160.02 | 160.02 | 160.02 | 160.02 | 14.312 | 0 |
| 2025-03-21 | 160.01 | 160.02 | 159.51 | 160.02 | 14.312 | 7,000 |
| 2025-03-20 | 161.00 | 161.00 | 161.00 | 161.00 | 14.399 | 1,000 |
| 2025-03-19 | 161.10 | 161.10 | 161.10 | 161.10 | 14.408 | 0 |
| 2025-03-18 | 161.30 | 161.30 | 161.10 | 161.10 | 14.408 | 3,000 |
| 2025-03-17 | 157.77 | 160.00 | 157.77 | 160.00 | 14.310 | 4,000 |
| 2025-03-14 | 169.84 | 169.84 | 161.17 | 161.22 | 14.419 | 5,000 |
| 2025-03-13 | 183.00 | 184.00 | 183.00 | 184.00 | 14.017 | 4,000 |
| 2025-03-12 | 184.90 | 184.90 | 184.90 | 184.90 | 14.086 | 3,000 |
| 2025-03-11 | 184.00 | 184.00 | 183.00 | 183.00 | 13.941 | 6,000 |
| 2025-03-10 | 185.00 | 186.00 | 181.65 | 183.52 | 13.981 | 20,000 |
| 2025-03-07 | 186.00 | 186.75 | 185.50 | 186.75 | 14.227 | 12,000 |
| 2025-03-06 | 184.01 | 185.00 | 182.40 | 185.00 | 14.093 | 7,000 |
| 2025-03-05 | 185.00 | 188.01 | 183.00 | 186.01 | 14.170 | 8,000 |
| 2025-03-04 | 184.01 | 184.01 | 181.05 | 183.38 | 13.970 | 6,000 |
| 2025-03-03 | 186.01 | 186.01 | 186.01 | 186.01 | 14.170 | 2,000 |
| 2025-02-28 | 185.80 | 185.80 | 184.00 | 184.50 | 14.055 | 6,000 |
| 2025-02-27 | 186.48 | 186.48 | 180.00 | 184.25 | 14.036 | 27,000 |
| 2025-02-26 | 184.50 | 190.00 | 184.50 | 190.00 | 14.474 | 12,000 |
| 2025-02-25 | 183.34 | 183.34 | 183.34 | 183.34 | 13.967 | 0 |
| 2025-02-24 | 183.34 | 183.34 | 183.34 | 183.34 | 13.967 | 2,000 |
| 2025-02-21 | 185.65 | 185.65 | 182.50 | 182.50 | 13.903 | 12,000 |
| 2025-02-20 | 189.50 | 189.80 | 185.65 | 185.65 | 14.143 | 22,000 |
| 2025-02-19 | 189.10 | 190.01 | 189.00 | 190.00 | 14.474 | 9,000 |
| 2025-02-18 | 190.30 | 193.59 | 188.40 | 189.00 | 14.398 | 11,000 |
| 2025-02-14 | 190.00 | 190.00 | 190.00 | 190.00 | 14.474 | 0 |
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.