Canoe EIT Income Fund (EIT-PB.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

24.82

-0.05

(-0.20%)

At close: 09:30AM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	24.82	24.82	24.82	24.82	24.82	250
16 May 2024	24.87	24.87	24.87	24.87	24.87	-
15 May 2024	24.85	24.87	24.85	24.87	24.87	600
14 May 2024	24.82	24.82	24.82	24.82	24.82	200
13 May 2024	24.80	24.80	24.80	24.80	24.80	-
10 May 2024	24.80	24.80	24.80	24.80	24.80	-
09 May 2024	24.80	24.80	24.80	24.80	24.80	100
08 May 2024	24.81	24.81	24.81	24.81	24.81	300
07 May 2024	24.80	24.80	24.80	24.80	24.80	-
06 May 2024	24.80	24.80	24.80	24.80	24.80	-
03 May 2024	24.79	24.80	24.79	24.80	24.80	2,100
02 May 2024	24.75	24.75	24.75	24.75	24.75	-
01 May 2024	24.75	24.75	24.75	24.75	24.75	2,300
30 Apr 2024	24.74	24.75	24.74	24.75	24.75	1,200
29 Apr 2024	24.73	24.73	24.67	24.67	24.67	2,100
26 Apr 2024	24.67	24.67	24.66	24.66	24.66	600
25 Apr 2024	24.74	24.74	24.63	24.66	24.66	1,700
24 Apr 2024	24.67	24.67	24.63	24.64	24.64	5,300
23 Apr 2024	24.66	24.68	24.66	24.66	24.66	4,920
22 Apr 2024	24.74	24.74	24.74	24.74	24.74	-
19 Apr 2024	24.74	24.74	24.74	24.74	24.74	2,000
18 Apr 2024	24.75	24.75	24.75	24.75	24.75	200
17 Apr 2024	24.75	24.75	24.75	24.75	24.75	600
16 Apr 2024	24.74	24.75	24.73	24.75	24.75	3,700
15 Apr 2024	24.75	24.75	24.70	24.70	24.70	2,300
12 Apr 2024	24.70	24.70	24.70	24.70	24.70	1,000
11 Apr 2024	24.70	24.70	24.70	24.70	24.70	-
10 Apr 2024	24.70	24.70	24.70	24.70	24.70	-
09 Apr 2024	24.75	24.75	24.70	24.70	24.70	500
08 Apr 2024	24.65	24.70	24.65	24.70	24.70	1,700
05 Apr 2024	24.69	24.70	24.69	24.69	24.69	1,221
04 Apr 2024	24.65	24.65	24.65	24.65	24.65	500
03 Apr 2024	24.63	24.63	24.63	24.63	24.63	700
02 Apr 2024	24.65	24.65	24.61	24.61	24.61	2,100
01 Apr 2024	24.70	24.70	24.70	24.70	24.70	1,600
28 Mar 2024	24.66	24.66	24.64	24.66	24.66	1,900
27 Mar 2024	24.69	24.69	24.69	24.69	24.69	200
26 Mar 2024	24.62	24.62	24.62	24.62	24.62	100
25 Mar 2024	24.70	24.70	24.70	24.70	24.70	3,600
22 Mar 2024	24.65	24.65	24.65	24.65	24.65	400
21 Mar 2024	24.61	24.61	24.61	24.61	24.61	400
20 Mar 2024	24.65	24.65	24.65	24.65	24.65	800
19 Mar 2024	24.69	24.69	24.61	24.61	24.61	1,200
18 Mar 2024	24.61	24.61	24.61	24.61	24.61	440
15 Mar 2024	24.65	24.67	24.65	24.67	24.67	1,000
14 Mar 2024	24.66	24.66	24.66	24.66	24.66	300
13 Mar 2024	24.56	24.65	24.55	24.55	24.55	1,500
12 Mar 2024	24.56	24.56	24.56	24.56	24.56	-
11 Mar 2024	24.56	24.56	24.56	24.56	24.56	400
08 Mar 2024	24.56	24.56	24.56	24.56	24.56	200
07 Mar 2024	24.57	24.57	24.56	24.56	24.56	300
06 Mar 2024	24.56	24.57	24.56	24.56	24.56	2,135
05 Mar 2024	24.51	24.51	24.51	24.51	24.51	-
04 Mar 2024	24.51	24.51	24.51	24.51	24.51	300
01 Mar 2024	24.51	24.51	24.51	24.51	24.51	900
29 Feb 2024	24.51	24.55	24.51	24.55	24.55	1,900
28 Feb 2024	24.50	24.52	24.50	24.52	24.52	500
27 Feb 2024	24.50	24.50	24.48	24.48	24.48	600
26 Feb 2024	24.49	24.49	24.49	24.49	24.49	500
23 Feb 2024	24.51	24.51	24.51	24.51	24.51	-
22 Feb 2024	24.52	24.52	24.51	24.51	24.51	3,000
21 Feb 2024	24.64	24.64	24.47	24.47	24.47	300
21 Feb 2024	0.3 Dividend
20 Feb 2024	24.79	24.80	24.76	24.77	24.47	500
16 Feb 2024	24.75	24.75	24.75	24.75	24.45	200
15 Feb 2024	24.71	24.71	24.70	24.70	24.40	1,800
14 Feb 2024	24.70	24.80	24.70	24.80	24.50	2,100
13 Feb 2024	24.73	24.77	24.70	24.70	24.40	7,725
12 Feb 2024	24.73	24.73	24.73	24.73	24.43	400
09 Feb 2024	24.72	24.72	24.72	24.72	24.42	-
08 Feb 2024	24.73	24.73	24.72	24.72	24.42	1,400
07 Feb 2024	24.70	24.70	24.70	24.70	24.40	-
06 Feb 2024	24.70	24.70	24.70	24.70	24.40	1,000
05 Feb 2024	24.69	24.70	24.69	24.70	24.40	6,400
02 Feb 2024	24.68	24.68	24.68	24.68	24.38	2,000
01 Feb 2024	24.68	24.68	24.68	24.68	24.38	-
31 Jan 2024	24.68	24.68	24.68	24.68	24.38	100
30 Jan 2024	24.69	24.69	24.69	24.69	24.39	100
29 Jan 2024	24.79	24.79	24.79	24.79	24.49	-
26 Jan 2024	24.73	24.79	24.69	24.79	24.49	18,200
25 Jan 2024	24.73	24.73	24.73	24.73	24.43	200
24 Jan 2024	24.73	24.73	24.73	24.73	24.43	500
23 Jan 2024	24.65	24.74	24.65	24.73	24.43	3,300
22 Jan 2024	24.60	24.64	24.60	24.64	24.34	1,100
19 Jan 2024	24.58	24.58	24.58	24.58	24.28	600
18 Jan 2024	24.60	24.60	24.60	24.60	24.30	100
17 Jan 2024	24.64	24.64	24.64	24.64	24.34	-
16 Jan 2024	24.64	24.64	24.64	24.64	24.34	400
15 Jan 2024	24.53	24.53	24.52	24.52	24.22	400
12 Jan 2024	24.57	24.57	24.55	24.55	24.25	4,350
11 Jan 2024	24.56	24.57	24.55	24.55	24.25	3,000
10 Jan 2024	24.55	24.55	24.55	24.55	24.25	1,100
09 Jan 2024	24.67	24.68	24.55	24.55	24.25	1,800
08 Jan 2024	24.52	24.52	24.52	24.52	24.22	-
05 Jan 2024	24.53	24.53	24.52	24.52	24.22	5,100
04 Jan 2024	24.53	24.53	24.53	24.53	24.23	2,400
03 Jan 2024	24.47	24.47	24.47	24.47	24.17	-
02 Jan 2024	24.47	24.47	24.47	24.47	24.17	-
29 Dec 2023	24.47	24.47	24.47	24.47	24.17	100
28 Dec 2023	24.46	24.46	24.46	24.46	24.16	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,735.71+35.92(+0.31%)

NZD/USD0.6122-0.0015(-0.24%)

ALL ORDS8,132.10+49.80(+0.62%)

OIL79.80-0.26(-0.32%)

GOLD2,449.10+31.70(+1.31%)

Canoe EIT Income Fund (EIT-PB.TO)

NZX 50
11,735.71
+35.92(+0.31%)

NZD/USD
0.6122
-0.0015(-0.24%)

ALL ORDS
8,132.10
+49.80(+0.62%)

OIL
79.80
-0.26(-0.32%)

GOLD
2,449.10
+31.70(+1.31%)