Canoe EIT Income Fund (TSX:EIT.UN)
Canada
· Delayed Price · Currency is CAD 15.49
+0.12 (0.78%)
May 15, 2025, 3:59 PM EDT
Canoe EIT Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 15.39 | 15.50 | 15.35 | 15.49 | 15.49 | 0.78% | 131,920 |
| May 14, 2025 | 15.42 | 15.43 | 15.37 | 15.37 | 15.37 | -0.45% | 217,472 |
| May 13, 2025 | 15.40 | 15.45 | 15.37 | 15.44 | 15.44 | 0.46% | 159,424 |
| May 12, 2025 | 15.40 | 15.40 | 15.34 | 15.37 | 15.37 | 0.52% | 121,266 |
| May 9, 2025 | 15.28 | 15.30 | 15.21 | 15.29 | 15.29 | 0.39% | 68,423 |
| May 8, 2025 | 15.19 | 15.30 | 15.14 | 15.23 | 15.23 | 0.86% | 137,954 |
| May 7, 2025 | 15.00 | 15.11 | 14.97 | 15.10 | 15.10 | 0.67% | 113,773 |
| May 6, 2025 | 15.10 | 15.11 | 14.91 | 15.00 | 15.00 | -0.13% | 197,319 |
| May 5, 2025 | 14.97 | 15.05 | 14.94 | 15.02 | 15.02 | 0.07% | 107,527 |
| May 2, 2025 | 14.90 | 15.01 | 14.80 | 15.01 | 15.01 | 1.21% | 152,933 |
| May 1, 2025 | 14.89 | 14.92 | 14.81 | 14.83 | 14.83 | -0.34% | 103,117 |
| Apr 30, 2025 | 14.85 | 14.89 | 14.75 | 14.88 | 14.88 | - | 123,723 |
| Apr 29, 2025 | 14.83 | 14.91 | 14.83 | 14.88 | 14.88 | - | 88,945 |
| Apr 28, 2025 | 14.87 | 14.88 | 14.78 | 14.88 | 14.88 | 0.07% | 103,776 |
| Apr 25, 2025 | 14.81 | 14.88 | 14.81 | 14.87 | 14.87 | -0.07% | 130,521 |
| Apr 24, 2025 | 14.80 | 14.88 | 14.71 | 14.88 | 14.88 | 0.54% | 81,828 |
| Apr 23, 2025 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | - | 156,661 |
| Apr 22, 2025 | 14.93 | 14.93 | 14.77 | 14.80 | 14.70 | -0.54% | 156,712 |
| Apr 21, 2025 | 15.02 | 15.02 | 14.78 | 14.88 | 14.78 | -0.53% | 192,715 |
| Apr 17, 2025 | 14.95 | 14.99 | 14.83 | 14.96 | 14.86 | 0.07% | 201,773 |
| Apr 16, 2025 | 14.84 | 15.03 | 14.84 | 14.95 | 14.85 | - | 157,319 |
| Apr 15, 2025 | 14.85 | 15.00 | 14.80 | 14.95 | 14.85 | 0.47% | 154,504 |
| Apr 14, 2025 | 14.95 | 14.95 | 14.70 | 14.88 | 14.78 | 1.36% | 262,498 |
| Apr 11, 2025 | 14.30 | 14.68 | 14.29 | 14.68 | 14.58 | 2.73% | 103,542 |
| Apr 10, 2025 | 14.74 | 14.74 | 14.05 | 14.29 | 14.19 | -3.05% | 247,840 |
| Apr 9, 2025 | 13.60 | 14.90 | 13.60 | 14.74 | 14.64 | 6.12% | 367,904 |
| Apr 8, 2025 | 14.04 | 14.55 | 13.89 | 13.89 | 13.80 | -0.29% | 297,722 |
| Apr 7, 2025 | 13.60 | 14.40 | 13.28 | 13.93 | 13.84 | -4.52% | 669,809 |
| Apr 4, 2025 | 14.84 | 14.90 | 14.22 | 14.59 | 14.49 | -2.21% | 450,180 |
| Apr 3, 2025 | 14.93 | 15.21 | 14.83 | 14.92 | 14.82 | -1.91% | 231,677 |
| Apr 2, 2025 | 15.05 | 15.25 | 15.05 | 15.21 | 15.11 | 0.86% | 94,991 |
| Apr 1, 2025 | 15.00 | 15.25 | 14.99 | 15.08 | 14.98 | 0.13% | 62,563 |
| Mar 31, 2025 | 15.00 | 15.14 | 14.83 | 15.06 | 14.96 | 0.40% | 123,642 |
| Mar 28, 2025 | 15.10 | 15.13 | 15.00 | 15.00 | 14.90 | -0.79% | 87,061 |
| Mar 27, 2025 | 15.25 | 15.35 | 14.99 | 15.12 | 15.02 | -1.11% | 267,551 |
| Mar 26, 2025 | 15.32 | 15.41 | 15.25 | 15.29 | 15.19 | -0.13% | 109,227 |
| Mar 25, 2025 | 15.32 | 15.38 | 15.30 | 15.31 | 15.21 | - | 90,017 |
| Mar 24, 2025 | 15.27 | 15.40 | 15.25 | 15.31 | 15.21 | 0.39% | 111,353 |
| Mar 21, 2025 | 15.02 | 15.29 | 15.02 | 15.25 | 15.15 | -0.85% | 154,715 |
| Mar 20, 2025 | 15.31 | 15.49 | 15.31 | 15.38 | 15.18 | -0.39% | 145,241 |
| Mar 19, 2025 | 15.36 | 15.44 | 15.30 | 15.44 | 15.24 | 0.78% | 187,775 |
| Mar 18, 2025 | 15.20 | 15.36 | 15.17 | 15.32 | 15.12 | 0.99% | 312,962 |
| Mar 17, 2025 | 15.05 | 15.27 | 15.00 | 15.17 | 14.97 | 1.00% | 313,002 |
| Mar 14, 2025 | 14.79 | 15.03 | 14.78 | 15.02 | 14.82 | 1.62% | 251,957 |
| Mar 13, 2025 | 14.66 | 14.89 | 14.62 | 14.78 | 14.58 | 0.96% | 187,821 |
| Mar 12, 2025 | 14.60 | 14.76 | 14.43 | 14.64 | 14.45 | 0.27% | 223,961 |
| Mar 11, 2025 | 14.75 | 14.77 | 14.29 | 14.60 | 14.41 | -1.15% | 391,737 |
| Mar 10, 2025 | 14.95 | 15.00 | 14.62 | 14.77 | 14.57 | -2.12% | 210,789 |
| Mar 7, 2025 | 14.99 | 15.09 | 14.93 | 15.09 | 14.89 | 1.41% | 130,556 |
| Mar 6, 2025 | 15.17 | 15.17 | 14.84 | 14.88 | 14.68 | -2.23% | 199,806 |