Canoe EIT Income Fund (ENDTF)
OTCMKTS
· Delayed Price · Currency is USD
11.04
+0.09 (0.82%)
May 13, 2025, 12:26 PM EDT
Canoe EIT Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.85% | 168 |
| May 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.13% | 340 |
| May 9, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.08% | 205 |
| May 8, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.47% | 200 |
| May 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.37% | 500 |
| May 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% | 950 |
| May 5, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.04% | 200 |
| May 2, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.17% | 167 |
| May 1, 2025 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 0.28% | 535 |
| Apr 30, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 14 |
| Apr 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 574 |
| Apr 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% | 109 |
| Apr 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 448 |
| Apr 24, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 4,543 |
| Apr 23, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.74% | 200 |
| Apr 22, 2025 | 10.75 | 10.76 | 10.75 | 10.75 | 10.68 | 0.58% | 2,226 |
| Apr 21, 2025 | 10.80 | 10.80 | 10.69 | 10.69 | 10.62 | -1.04% | 9,808 |
| Apr 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - | 1 |
| Apr 16, 2025 | 10.77 | 10.80 | 10.77 | 10.80 | 10.73 | 1.10% | 3,149 |
| Apr 15, 2025 | 10.71 | 10.73 | 10.68 | 10.68 | 10.61 | 1.84% | 1,490 |
| Apr 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.42 | - | - |
| Apr 11, 2025 | 10.32 | 10.52 | 10.32 | 10.49 | 10.42 | 3.09% | 883 |
| Apr 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - | 8,631 |
| Apr 9, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - | 400 |
| Apr 8, 2025 | 9.71 | 10.18 | 9.71 | 10.18 | 10.11 | 4.67% | 495 |
| Apr 7, 2025 | 9.43 | 9.72 | 9.43 | 9.72 | 9.66 | -5.50% | 700 |
| Apr 4, 2025 | 10.22 | 10.36 | 10.22 | 10.29 | 10.22 | -3.67% | 2,166 |
| Apr 3, 2025 | 10.72 | 10.72 | 10.68 | 10.68 | 10.61 | 1.04% | 2,735 |
| Apr 2, 2025 | 10.62 | 10.62 | 10.57 | 10.57 | 10.50 | 0.86% | 9,500 |
| Apr 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | - | 20 |
| Mar 31, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | -1.13% | 500 |
| Mar 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 0.66% | 441 |
| Mar 27, 2025 | 10.65 | 10.65 | 10.53 | 10.53 | 10.46 | -2.14% | 1,244 |
| Mar 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | 0.37% | 300 |
| Mar 25, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.65 | 1.32% | 466 |
| Mar 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - | 22 |
| Mar 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - | - |
| Mar 20, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - | - |
| Mar 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - | - |
| Mar 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | -0.38% | 550 |
| Mar 17, 2025 | 10.54 | 10.62 | 10.54 | 10.62 | 10.55 | 1.81% | 1,878 |
| Mar 14, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | 1.47% | 857 |
| Mar 13, 2025 | 10.15 | 10.28 | 10.15 | 10.28 | 10.21 | 1.38% | 1,100 |
| Mar 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | - | 5,000 |
| Mar 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | - | 460 |
| Mar 10, 2025 | 10.31 | 10.31 | 10.14 | 10.14 | 10.07 | -3.24% | 400 |
| Mar 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | - | 309 |
| Mar 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | -0.57% | 3,000 |
| Mar 5, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | 2.93% | 108 |
| Mar 4, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.17 | -0.10% | 1,470 |