Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 189.80 | 190.00 | 189.80 | 190.00 | 14.474 | 18,000 |
| 2025-02-12 | 187.97 | 190.00 | 187.97 | 190.00 | 14.474 | 5,000 |
| 2025-02-11 | 186.85 | 187.80 | 186.85 | 187.80 | 14.307 | 5,000 |
| 2025-02-10 | 184.83 | 184.83 | 184.83 | 184.83 | 14.081 | 2,000 |
| 2025-02-07 | 186.85 | 186.85 | 186.85 | 186.85 | 14.234 | 3,000 |
| 2025-02-06 | 186.00 | 186.00 | 186.00 | 186.00 | 14.170 | 4,000 |
| 2025-02-05 | 183.78 | 185.21 | 183.78 | 185.21 | 14.109 | 6,000 |
| 2025-02-04 | 182.20 | 182.20 | 182.20 | 182.20 | 13.880 | 2,000 |
| 2025-02-03 | 180.70 | 180.70 | 180.70 | 180.70 | 13.766 | 2,000 |
| 2025-01-31 | 180.45 | 183.60 | 180.45 | 183.60 | 13.987 | 2,000 |
| 2025-01-30 | 182.00 | 182.00 | 182.00 | 182.00 | 13.865 | 0 |
| 2025-01-29 | 182.00 | 182.00 | 182.00 | 182.00 | 13.865 | 2,000 |
| 2025-01-28 | 181.60 | 181.60 | 181.60 | 181.60 | 13.834 | 0 |
| 2025-01-27 | 181.60 | 181.60 | 181.60 | 181.60 | 13.834 | 2,000 |
| 2025-01-24 | 182.01 | 182.01 | 180.00 | 180.00 | 13.713 | 7,000 |
| 2025-01-23 | 181.00 | 183.50 | 181.00 | 183.50 | 13.979 | 4,000 |
| 2025-01-22 | 181.26 | 181.26 | 181.26 | 181.26 | 13.809 | 2,000 |
| 2025-01-21 | 179.50 | 180.00 | 179.50 | 180.00 | 13.713 | 3,000 |
| 2025-01-20 | 177.00 | 177.00 | 177.00 | 177.00 | 13.484 | 3,000 |
| 2025-01-17 | 177.00 | 177.00 | 177.00 | 177.00 | 13.484 | 20,000 |
| 2025-01-16 | 170.10 | 177.01 | 170.10 | 177.00 | 13.484 | 14,000 |
| 2025-01-15 | 168.58 | 168.58 | 168.58 | 168.58 | 12.843 | 0 |
| 2025-01-14 | 168.58 | 168.58 | 168.58 | 168.58 | 12.843 | 1,000 |
| 2025-01-13 | 168.30 | 169.00 | 168.00 | 169.00 | 12.875 | 4,000 |
| 2025-01-10 | 169.00 | 169.00 | 169.00 | 169.00 | 12.875 | 1,000 |
| 2025-01-09 | 169.00 | 169.00 | 169.00 | 169.00 | 12.875 | 0 |
| 2025-01-08 | 168.60 | 169.00 | 168.60 | 169.00 | 12.875 | 2,000 |
| 2025-01-07 | 168.79 | 168.79 | 168.79 | 168.79 | 12.859 | 10,000 |
| 2025-01-06 | 168.46 | 168.47 | 167.19 | 167.19 | 12.737 | 3,000 |
| 2025-01-03 | 167.19 | 167.19 | 167.19 | 167.19 | 12.737 | 3,000 |
| 2025-01-02 | 164.00 | 164.00 | 164.00 | 164.00 | 12.494 | 0 |
| 2024-12-31 | 164.00 | 164.00 | 164.00 | 164.00 | 12.494 | 3,000 |
| 2024-12-30 | 162.50 | 162.50 | 162.50 | 162.50 | 12.379 | 0 |
| 2024-12-27 | 162.50 | 162.50 | 162.50 | 162.50 | 12.379 | 1,000 |
| 2024-12-24 | 165.00 | 165.00 | 165.00 | 165.00 | 12.570 | 0 |
| 2024-12-23 | 164.00 | 165.00 | 163.77 | 165.00 | 12.570 | 10,000 |
| 2024-12-20 | 164.00 | 164.00 | 164.00 | 164.00 | 12.494 | 0 |
| 2024-12-19 | 164.00 | 164.00 | 164.00 | 164.00 | 12.494 | 0 |
| 2024-12-18 | 164.00 | 164.00 | 164.00 | 164.00 | 12.494 | 2,000 |
| 2024-12-17 | 163.20 | 164.40 | 163.20 | 164.00 | 12.494 | 3,000 |
| 2024-12-16 | 164.80 | 164.80 | 164.80 | 164.80 | 12.555 | 0 |
| 2024-12-13 | 164.80 | 164.80 | 164.80 | 164.80 | 12.532 | 0 |
| 2024-12-12 | 164.80 | 164.80 | 164.80 | 164.80 | 12.532 | 1,000 |
| 2024-12-11 | 165.69 | 167.40 | 162.80 | 162.80 | 12.380 | 42,000 |
| 2024-12-10 | 170.00 | 170.00 | 165.11 | 168.27 | 12.796 | 23,000 |
| 2024-12-09 | 173.75 | 173.75 | 171.00 | 171.00 | 13.003 | 9,000 |
| 2024-12-06 | 173.75 | 173.75 | 173.75 | 173.75 | 13.212 | 2,000 |
| 2024-12-05 | 173.70 | 173.70 | 173.70 | 173.70 | 13.209 | 0 |
| 2024-12-04 | 173.70 | 173.70 | 173.70 | 173.70 | 13.209 | 0 |
| 2024-12-03 | 173.70 | 173.70 | 173.70 | 173.70 | 13.209 | 1,000 |
| 2024-12-02 | 173.25 | 173.25 | 173.25 | 173.25 | 13.174 | 2,000 |
| 2024-11-29 | 174.50 | 174.50 | 174.50 | 174.50 | 13.269 | 0 |
| 2024-11-28 | 174.50 | 174.50 | 174.50 | 174.50 | 13.269 | 0 |
| 2024-11-27 | 174.50 | 174.50 | 174.50 | 174.50 | 13.269 | 0 |
| 2024-11-26 | 174.50 | 174.50 | 172.90 | 174.50 | 13.269 | 9,000 |
| 2024-11-25 | 174.50 | 174.50 | 174.50 | 174.50 | 13.269 | 0 |
| 2024-11-22 | 174.75 | 174.75 | 174.50 | 174.50 | 13.269 | 3,000 |
| 2024-11-21 | 174.51 | 174.51 | 174.51 | 174.51 | 13.270 | 7,000 |
| 2024-11-20 | 176.11 | 176.11 | 176.11 | 176.11 | 13.392 | 0 |
| 2024-11-19 | 177.71 | 177.71 | 176.11 | 176.11 | 13.392 | 3,000 |
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.