Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 174.35 | 174.35 | 174.35 | 174.35 | 13.258 | 0 |
| 2024-11-15 | 174.35 | 174.35 | 174.35 | 174.35 | 13.258 | 0 |
| 2024-11-14 | 172.75 | 174.35 | 172.75 | 174.35 | 13.258 | 3,000 |
| 2024-11-13 | 175.00 | 175.00 | 175.00 | 175.00 | 13.307 | 0 |
| 2024-11-12 | 175.00 | 175.00 | 175.00 | 175.00 | 13.307 | 8,000 |
| 2024-11-11 | 175.00 | 175.00 | 175.00 | 175.00 | 13.307 | 2,000 |
| 2024-11-08 | 170.50 | 173.00 | 170.50 | 173.00 | 13.155 | 5,000 |
| 2024-11-07 | 172.00 | 172.00 | 172.00 | 172.00 | 13.079 | 1,000 |
| 2024-11-06 | 170.00 | 170.00 | 170.00 | 170.00 | 12.927 | 0 |
| 2024-11-05 | 170.00 | 170.00 | 170.00 | 170.00 | 12.927 | 0 |
| 2024-11-04 | 167.70 | 170.00 | 167.70 | 170.00 | 12.927 | 4,000 |
| 2024-11-01 | 168.26 | 168.26 | 168.26 | 168.26 | 12.795 | 0 |
| 2024-10-31 | 166.02 | 168.26 | 166.02 | 168.26 | 12.795 | 3,000 |
| 2024-10-30 | 165.25 | 165.25 | 165.25 | 165.25 | 12.566 | 0 |
| 2024-10-29 | 165.25 | 165.25 | 165.25 | 165.25 | 12.566 | 0 |
| 2024-10-28 | 164.71 | 165.25 | 164.50 | 165.25 | 12.566 | 6,000 |
| 2024-10-25 | 164.61 | 164.61 | 164.61 | 164.61 | 12.517 | 0 |
| 2024-10-24 | 164.61 | 164.61 | 164.61 | 164.61 | 12.517 | 0 |
| 2024-10-23 | 164.38 | 164.61 | 164.38 | 164.61 | 12.517 | 2,000 |
| 2024-10-22 | 163.00 | 163.00 | 161.40 | 161.40 | 12.273 | 4,000 |
| 2024-10-21 | 162.30 | 163.00 | 162.00 | 163.00 | 12.395 | 7,000 |
| 2024-10-18 | 165.00 | 165.00 | 163.00 | 163.00 | 12.395 | 6,000 |
| 2024-10-17 | 165.00 | 165.00 | 165.00 | 165.00 | 12.547 | 3,000 |
| 2024-10-16 | 165.00 | 165.00 | 165.00 | 165.00 | 12.547 | 1,000 |
| 2024-10-15 | 165.20 | 165.20 | 165.20 | 165.20 | 12.562 | 0 |
| 2024-10-11 | 165.20 | 165.20 | 165.20 | 165.20 | 12.562 | 3,000 |
| 2024-10-10 | 163.16 | 163.17 | 163.16 | 163.17 | 12.408 | 6,000 |
| 2024-10-09 | 159.86 | 159.86 | 159.86 | 159.86 | 12.156 | 1,000 |
| 2024-10-08 | 162.49 | 162.49 | 162.49 | 162.49 | 12.356 | 2,000 |
| 2024-10-07 | 160.90 | 160.90 | 160.90 | 160.90 | 12.235 | 0 |
| 2024-10-04 | 160.90 | 160.90 | 160.90 | 160.90 | 12.235 | 0 |
| 2024-10-03 | 160.90 | 160.90 | 160.90 | 160.90 | 12.235 | 0 |
| 2024-10-02 | 160.90 | 160.90 | 160.90 | 160.90 | 12.235 | 0 |
| 2024-10-01 | 160.90 | 160.90 | 160.65 | 160.90 | 12.235 | 7,000 |
| 2024-09-30 | 162.90 | 162.90 | 162.90 | 162.90 | 12.387 | 0 |
| 2024-09-27 | 162.19 | 162.90 | 162.19 | 162.90 | 12.387 | 4,000 |
| 2024-09-26 | 159.15 | 159.15 | 159.15 | 159.15 | 12.102 | 0 |
| 2024-09-25 | 160.87 | 160.87 | 159.15 | 159.15 | 12.102 | 14,000 |
| 2024-09-24 | 162.30 | 162.30 | 162.30 | 162.30 | 12.342 | 0 |
| 2024-09-23 | 162.30 | 162.30 | 162.30 | 162.30 | 12.342 | 0 |
| 2024-09-20 | 162.30 | 162.30 | 162.30 | 162.30 | 12.342 | 0 |
| 2024-09-19 | 162.30 | 162.30 | 162.30 | 162.30 | 12.342 | 0 |
| 2024-09-18 | 162.29 | 162.30 | 162.29 | 162.30 | 12.342 | 2,000 |
| 2024-09-17 | 162.00 | 162.00 | 162.00 | 162.00 | 12.319 | 0 |
| 2024-09-16 | 162.00 | 162.00 | 162.00 | 162.00 | 12.319 | 1,000 |
| 2024-09-13 | 163.10 | 163.11 | 162.30 | 162.30 | 12.319 | 8,000 |
| 2024-09-12 | 164.00 | 164.00 | 164.00 | 164.00 | 12.448 | 1,000 |
| 2024-09-11 | 164.00 | 164.00 | 164.00 | 164.00 | 12.448 | 5,000 |
| 2024-09-10 | 166.00 | 166.00 | 166.00 | 166.00 | 12.600 | 0 |
| 2024-09-09 | 166.00 | 166.00 | 166.00 | 166.00 | 12.600 | 2,000 |
| 2024-09-06 | 165.81 | 165.81 | 165.81 | 165.81 | 12.585 | 1,000 |
| 2024-09-05 | 169.50 | 169.50 | 169.50 | 169.50 | 12.865 | 1,000 |
| 2024-09-04 | 167.49 | 167.49 | 167.49 | 167.49 | 12.713 | 0 |
| 2024-09-03 | 167.49 | 167.49 | 167.49 | 167.49 | 12.713 | 0 |
| 2024-08-30 | 167.49 | 167.49 | 167.49 | 167.49 | 12.713 | 0 |
| 2024-08-29 | 167.49 | 167.49 | 167.49 | 167.49 | 12.713 | 0 |
| 2024-08-28 | 167.49 | 167.49 | 167.49 | 167.49 | 12.713 | 0 |
| 2024-08-27 | 167.49 | 167.49 | 167.49 | 167.49 | 12.713 | 2,000 |
| 2024-08-26 | 167.50 | 167.50 | 167.50 | 167.50 | 12.714 | 0 |
| 2024-08-23 | 165.50 | 167.50 | 165.50 | 167.50 | 12.714 | 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.