Economic Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.000 | 25.100 | 25.000 | 25.100 | 25.100 | 1,472 |
| 2026-10-15 | 24.750 | 24.760 | 24.500 | 24.650 | 24.650 | 3,900 |
| 2026-10-14 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2026-10-13 | 24.490 | 24.510 | 24.490 | 24.500 | 24.500 | 600 |
| 2026-10-09 | 24.350 | 24.350 | 24.300 | 24.300 | 24.300 | 300 |
| 2026-10-08 | 23.650 | 24.000 | 23.650 | 24.000 | 24.000 | 4,800 |
| 2026-10-07 | 23.250 | 23.650 | 23.250 | 23.650 | 23.650 | 8,900 |
| 2026-10-06 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-10-05 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-10-02 | 23.420 | 23.450 | 23.420 | 23.450 | 23.450 | 500 |
| 2026-10-01 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 100 |
| 2026-09-30 | 23.500 | 23.500 | 23.480 | 23.500 | 23.500 | 3,800 |
| 2026-09-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 200 |
| 2026-09-28 | 23.030 | 23.030 | 23.020 | 23.020 | 23.020 | 700 |
| 2026-09-25 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 0 |
| 2026-09-24 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 0 |
| 2026-09-23 | 23.530 | 23.530 | 23.020 | 23.020 | 23.020 | 14,000 |
| 2026-09-22 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2026-09-21 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2026-09-18 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2026-09-17 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2026-09-16 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 300 |
| 2026-09-15 | 23.470 | 23.470 | 23.440 | 23.440 | 23.440 | 2,000 |
| 2026-09-14 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2026-09-11 | 23.470 | 23.470 | 23.470 | 23.470 | 23.440 | 0 |
| 2026-09-10 | 23.470 | 23.470 | 23.470 | 23.470 | 23.440 | 0 |
| 2026-09-09 | 23.470 | 23.470 | 23.470 | 23.470 | 23.440 | 0 |
| 2026-09-08 | 23.470 | 23.470 | 23.470 | 23.470 | 23.440 | 0 |
| 2026-09-04 | 23.470 | 23.470 | 23.470 | 23.470 | 23.440 | 0 |
| 2026-09-03 | 23.470 | 23.470 | 23.470 | 23.470 | 23.440 | 0 |
| 2026-09-02 | 23.470 | 23.470 | 23.470 | 23.470 | 23.440 | 400 |
| 2026-09-01 | 24.000 | 24.000 | 24.000 | 24.000 | 23.969 | 0 |
| 2026-08-31 | 24.000 | 24.000 | 24.000 | 24.000 | 23.969 | 0 |
| 2026-08-28 | 24.000 | 24.000 | 24.000 | 24.000 | 23.969 | 0 |
| 2026-08-27 | 24.000 | 24.000 | 24.000 | 24.000 | 23.969 | 100 |
| 2026-08-26 | 23.550 | 23.800 | 23.550 | 23.800 | 23.770 | 1,400 |
| 2026-08-25 | 23.450 | 23.450 | 23.450 | 23.450 | 23.420 | 0 |
| 2026-08-24 | 23.450 | 23.450 | 23.450 | 23.450 | 23.420 | 600 |
| 2026-08-21 | 23.480 | 23.480 | 23.480 | 23.480 | 23.450 | 0 |
| 2026-08-20 | 23.480 | 23.480 | 23.480 | 23.480 | 23.450 | 100 |
| 2026-08-19 | 23.300 | 23.560 | 23.300 | 23.560 | 23.530 | 3,700 |
| 2026-08-18 | 23.500 | 23.500 | 23.500 | 23.500 | 23.470 | 0 |
| 2026-08-17 | 23.500 | 23.500 | 23.500 | 23.500 | 23.470 | 100 |
| 2026-08-14 | 23.700 | 23.700 | 23.580 | 23.580 | 23.550 | 500 |
| 2026-08-13 | 23.500 | 23.500 | 23.470 | 23.500 | 23.470 | 1,300 |
| 2026-08-12 | 23.730 | 23.730 | 23.730 | 23.730 | 23.700 | 100 |
| 2026-08-11 | 23.050 | 23.500 | 22.850 | 23.250 | 23.220 | 3,200 |
| 2026-08-10 | 22.920 | 23.300 | 22.920 | 23.300 | 23.270 | 500 |
| 2026-08-07 | 23.580 | 23.750 | 23.000 | 23.000 | 22.971 | 5,300 |
| 2026-08-06 | 23.500 | 23.500 | 23.210 | 23.210 | 23.180 | 2,000 |
| 2026-08-05 | 23.650 | 23.650 | 23.650 | 23.650 | 23.620 | 0 |
| 2026-08-04 | 23.650 | 23.650 | 23.650 | 23.650 | 23.620 | 200 |
| 2026-07-31 | 23.150 | 23.150 | 23.150 | 23.150 | 23.120 | 0 |
| 2026-07-30 | 23.150 | 23.150 | 23.010 | 23.150 | 23.120 | 1,100 |
| 2026-07-29 | 23.110 | 23.110 | 23.110 | 23.110 | 23.081 | 2,800 |
| 2026-07-28 | 23.090 | 23.090 | 23.090 | 23.090 | 23.061 | 0 |
| 2026-07-27 | 23.090 | 23.090 | 23.090 | 23.090 | 23.061 | 0 |
| 2026-07-24 | 23.090 | 23.090 | 23.090 | 23.090 | 23.061 | 0 |
| 2026-07-23 | 23.200 | 24.000 | 23.090 | 23.090 | 23.061 | 900 |
| 2026-07-22 | 23.500 | 23.500 | 23.300 | 23.300 | 23.270 | 2,000 |
Page 1 of 21 · 1,255 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.