Canoe EIT Income Fund (EIT-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:15PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 30 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 29 May 2024 | 24.93 | 24.93 | 24.83 | 24.83 | 24.83 | 1,100 |
| 28 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 27 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 24 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 23 May 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 3,800 |
| 22 May 2024 | 24.82 | 24.84 | 24.77 | 24.77 | 24.77 | 860 |
| 22 May 2024 | 0.3 Dividend | |||||
| 21 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.74 | - |
| 17 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.74 | - |
| 16 May 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.74 | 1,200 |
| 15 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.76 | 200 |
| 14 May 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 24.73 | 3,600 |
| 13 May 2024 | 25.01 | 25.05 | 25.01 | 25.03 | 24.73 | 1,500 |
| 10 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.69 | - |
| 09 May 2024 | 25.00 | 25.00 | 24.98 | 24.99 | 24.69 | 604 |
| 08 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.74 | 370 |
| 07 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.66 | - |
| 06 May 2024 | 24.96 | 24.97 | 24.96 | 24.96 | 24.66 | 700 |
| 03 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.64 | 187 |
| 02 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.64 | - |
| 01 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.64 | - |
| 30 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.64 | 400 |
| 29 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | 300 |
| 26 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | - |
| 25 Apr 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 24.61 | 5,100 |
| 24 Apr 2024 | 24.92 | 24.96 | 24.91 | 24.95 | 24.65 | 2,901 |
| 23 Apr 2024 | 24.92 | 24.92 | 24.90 | 24.91 | 24.61 | 10,800 |
| 22 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | - |
| 19 Apr 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.61 | 5,500 |
| 18 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | - |
| 17 Apr 2024 | 25.00 | 25.00 | 24.92 | 24.92 | 24.62 | 1,655 |
| 16 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | 400 |
| 15 Apr 2024 | 24.98 | 24.98 | 24.81 | 24.91 | 24.61 | 10,800 |
| 12 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.64 | 500 |
| 11 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.63 | 100 |
| 10 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | - |
| 09 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | 400 |
| 08 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | 200 |
| 05 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | 100 |
| 04 Apr 2024 | 24.91 | 24.92 | 24.91 | 24.92 | 24.62 | 1,500 |
| 03 Apr 2024 | 24.91 | 24.91 | 24.72 | 24.91 | 24.61 | 5,838 |
| 02 Apr 2024 | 24.91 | 24.92 | 24.91 | 24.92 | 24.62 | 3,640 |
| 01 Apr 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.66 | 450 |
| 28 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | 600 |
| 27 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | 1,000 |
| 26 Mar 2024 | 24.95 | 24.96 | 24.92 | 24.92 | 24.62 | 900 |
| 25 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.65 | 550 |
| 22 Mar 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 24.65 | 4,500 |
| 21 Mar 2024 | 24.91 | 24.92 | 24.91 | 24.92 | 24.62 | 1,200 |
| 20 Mar 2024 | 24.91 | 24.92 | 24.91 | 24.92 | 24.62 | 5,300 |
| 19 Mar 2024 | 24.94 | 24.94 | 24.91 | 24.91 | 24.61 | 2,700 |
| 18 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | 1,000 |
| 15 Mar 2024 | 24.97 | 24.97 | 24.91 | 24.91 | 24.61 | 1,300 |
| 14 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.62 | 2,090 |
| 13 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.59 | 100 |
| 12 Mar 2024 | 24.89 | 24.90 | 24.89 | 24.89 | 24.59 | 700 |
| 11 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.59 | 1,500 |
| 08 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.60 | 400 |
| 07 Mar 2024 | 24.89 | 24.90 | 24.89 | 24.90 | 24.60 | 1,000 |
| 06 Mar 2024 | 24.90 | 24.90 | 24.89 | 24.90 | 24.60 | 2,200 |
| 05 Mar 2024 | 24.87 | 24.88 | 24.87 | 24.88 | 24.58 | 4,700 |
| 04 Mar 2024 | 24.87 | 24.88 | 24.87 | 24.88 | 24.58 | 1,100 |
| 01 Mar 2024 | 24.87 | 24.88 | 24.87 | 24.88 | 24.58 | 500 |
| 29 Feb 2024 | 24.87 | 24.88 | 24.87 | 24.88 | 24.58 | 1,800 |
| 28 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.58 | - |
| 27 Feb 2024 | 24.88 | 24.90 | 24.88 | 24.88 | 24.58 | 3,700 |
| 26 Feb 2024 | 24.90 | 24.90 | 24.88 | 24.88 | 24.58 | 1,875 |
| 23 Feb 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 24.56 | 13,300 |
| 22 Feb 2024 | 24.85 | 24.86 | 24.85 | 24.85 | 24.55 | 10,800 |
| 21 Feb 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 24.60 | 10,700 |
| 21 Feb 2024 | 0.3 Dividend | |||||
| 20 Feb 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 24.55 | 9,800 |
| 16 Feb 2024 | 25.12 | 25.13 | 25.12 | 25.12 | 24.52 | 3,000 |
| 15 Feb 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 24.53 | 300 |
| 14 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.53 | - |
| 13 Feb 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 24.53 | 1,450 |
| 12 Feb 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.51 | 500 |
| 09 Feb 2024 | 25.11 | 25.14 | 25.07 | 25.14 | 24.54 | 3,700 |
| 08 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.53 | 1,700 |
| 07 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.55 | - |
| 06 Feb 2024 | 25.11 | 25.15 | 25.11 | 25.15 | 24.55 | 2,950 |
| 05 Feb 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 24.51 | 4,700 |
| 02 Feb 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 24.51 | 2,616 |
| 01 Feb 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.50 | 2,000 |
| 31 Jan 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.49 | 1,400 |
| 30 Jan 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 24.48 | 40,300 |
| 29 Jan 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.49 | 1,900 |
| 26 Jan 2024 | 25.04 | 25.09 | 25.03 | 25.09 | 24.49 | 10,400 |
| 25 Jan 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 24.46 | 1,100 |
| 24 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.44 | 600 |
| 23 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.45 | - |
| 22 Jan 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 24.45 | 1,550 |
| 19 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.43 | 100 |
| 18 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.42 | 1,000 |
| 17 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.43 | 1,505 |
| 16 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 1,000 |
| 15 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.40 | 200 |
| 12 Jan 2024 | 25.00 | 25.05 | 24.97 | 24.98 | 24.39 | 16,482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.