Canoe EIT Income Fund (EIT-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 24.99 | 25.10 | 24.99 | 25.10 | 25.10 | 2,200 |
| 05 Sept 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 400 |
| 04 Sept 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 400 |
| 03 Sept 2024 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | 4,600 |
| 30 Aug 2024 | 25.01 | 25.01 | 24.96 | 24.97 | 24.97 | 1,600 |
| 29 Aug 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 200 |
| 28 Aug 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 27 Aug 2024 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 1,650 |
| 26 Aug 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 23 Aug 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 2,400 |
| 22 Aug 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 19,000 |
| 22 Aug 2024 | 0.3 Dividend | |||||
| 21 Aug 2024 | 25.28 | 25.32 | 25.28 | 25.32 | 25.02 | 1,300 |
| 20 Aug 2024 | 25.22 | 25.28 | 25.22 | 25.28 | 24.98 | 500 |
| 19 Aug 2024 | 25.22 | 25.28 | 25.22 | 25.28 | 24.98 | 880 |
| 16 Aug 2024 | 25.22 | 25.26 | 25.22 | 25.22 | 24.92 | 1,900 |
| 15 Aug 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.95 | - |
| 14 Aug 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.95 | 200 |
| 13 Aug 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.92 | 100 |
| 12 Aug 2024 | 25.28 | 25.28 | 25.20 | 25.20 | 24.90 | 3,600 |
| 09 Aug 2024 | 25.18 | 25.28 | 25.18 | 25.28 | 24.98 | 1,515 |
| 08 Aug 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.93 | 215 |
| 07 Aug 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.88 | 400 |
| 06 Aug 2024 | 25.12 | 25.19 | 25.12 | 25.19 | 24.89 | 1,815 |
| 02 Aug 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.81 | 400 |
| 01 Aug 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 250 |
| 31 Jul 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 24.85 | 500 |
| 30 Jul 2024 | 25.12 | 25.13 | 25.10 | 25.13 | 24.83 | 600 |
| 29 Jul 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.76 | - |
| 26 Jul 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.76 | 100 |
| 25 Jul 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | - |
| 24 Jul 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 24.77 | 1,900 |
| 23 Jul 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.75 | 3,710 |
| 22 Jul 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.73 | 800 |
| 19 Jul 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | - |
| 18 Jul 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | - |
| 17 Jul 2024 | 25.02 | 25.03 | 25.00 | 25.00 | 24.70 | 4,300 |
| 16 Jul 2024 | 25.00 | 25.02 | 25.00 | 25.02 | 24.72 | 4,550 |
| 15 Jul 2024 | 25.01 | 25.02 | 25.00 | 25.02 | 24.72 | 4,000 |
| 12 Jul 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.71 | - |
| 11 Jul 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.71 | 400 |
| 10 Jul 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.79 | 100 |
| 09 Jul 2024 | 25.04 | 25.04 | 25.00 | 25.00 | 24.70 | 3,000 |
| 08 Jul 2024 | 25.04 | 25.05 | 25.04 | 25.05 | 24.75 | 500 |
| 05 Jul 2024 | 25.04 | 25.19 | 25.01 | 25.01 | 24.71 | 900 |
| 04 Jul 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.65 | - |
| 03 Jul 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.65 | 900 |
| 02 Jul 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | - |
| 28 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | 100 |
| 27 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | 300 |
| 26 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.63 | - |
| 25 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.63 | 900 |
| 24 Jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.66 | - |
| 21 Jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.66 | - |
| 20 Jun 2024 | 24.96 | 24.96 | 24.92 | 24.96 | 24.66 | 4,900 |
| 19 Jun 2024 | 24.93 | 24.93 | 24.92 | 24.92 | 24.62 | 600 |
| 18 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | - |
| 17 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | - |
| 14 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | 2,000 |
| 13 Jun 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.60 | 1,809 |
| 12 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | 1,100 |
| 11 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.61 | 600 |
| 10 Jun 2024 | 24.90 | 24.91 | 24.90 | 24.90 | 24.60 | 15,100 |
| 07 Jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.60 | 1,900 |
| 06 Jun 2024 | 24.91 | 24.91 | 24.90 | 24.90 | 24.60 | 1,800 |
| 05 Jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.56 | 500 |
| 04 Jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.56 | - |
| 03 Jun 2024 | 24.94 | 24.94 | 24.84 | 24.85 | 24.56 | 1,100 |
| 31 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.54 | - |
| 30 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.54 | - |
| 29 May 2024 | 24.93 | 24.93 | 24.83 | 24.83 | 24.54 | 1,100 |
| 28 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.53 | - |
| 27 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.53 | - |
| 24 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.53 | - |
| 23 May 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 24.53 | 3,800 |
| 22 May 2024 | 24.82 | 24.84 | 24.77 | 24.77 | 24.48 | 860 |
| 22 May 2024 | 0.3 Dividend | |||||
| 21 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | - |
| 17 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | - |
| 16 May 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.45 | 1,200 |
| 15 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.47 | 200 |
| 14 May 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 24.44 | 3,600 |
| 13 May 2024 | 25.01 | 25.05 | 25.01 | 25.03 | 24.44 | 1,500 |
| 10 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.40 | - |
| 09 May 2024 | 25.00 | 25.00 | 24.98 | 24.99 | 24.40 | 604 |
| 08 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | 370 |
| 07 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.37 | - |
| 06 May 2024 | 24.96 | 24.97 | 24.96 | 24.96 | 24.37 | 700 |
| 03 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.35 | 187 |
| 02 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.35 | - |
| 01 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.35 | - |
| 30 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.35 | 400 |
| 29 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.33 | 300 |
| 26 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.32 | - |
| 25 Apr 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 24.32 | 5,100 |
| 24 Apr 2024 | 24.92 | 24.96 | 24.91 | 24.95 | 24.36 | 2,901 |
| 23 Apr 2024 | 24.92 | 24.92 | 24.90 | 24.91 | 24.32 | 10,800 |
| 22 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.32 | - |
| 19 Apr 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.32 | 5,500 |
| 18 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.33 | - |
| *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.