Canoe EIT Income Fund (TSX:EIT.UN)
Canada · Delayed Price · Currency is CAD 15.28
+0.06 (0.39%)
Aug 22, 2025, 4:00 PM EDT
Canoe EIT Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.30 | 15.31 | 15.22 | 15.28 | 15.28 | -0.26% | 331,311 |
| Aug 21, 2025 | 15.32 | 15.37 | 15.28 | 15.32 | 15.22 | -0.13% | 344,544 |
| Aug 20, 2025 | 15.26 | 15.35 | 15.26 | 15.34 | 15.24 | 0.33% | 183,557 |
| Aug 19, 2025 | 15.37 | 15.37 | 15.25 | 15.29 | 15.19 | 0.07% | 204,698 |
| Aug 18, 2025 | 15.29 | 15.35 | 15.27 | 15.28 | 15.18 | -0.07% | 191,290 |
| Aug 15, 2025 | 15.21 | 15.31 | 15.21 | 15.29 | 15.19 | 0.26% | 140,676 |
| Aug 14, 2025 | 15.18 | 15.26 | 15.18 | 15.25 | 15.15 | 0.07% | 86,885 |
| Aug 13, 2025 | 15.22 | 15.25 | 15.15 | 15.24 | 15.14 | 0.53% | 225,881 |
| Aug 12, 2025 | 15.11 | 15.18 | 15.00 | 15.16 | 15.06 | 0.26% | 274,509 |
| Aug 11, 2025 | 15.15 | 15.25 | 15.11 | 15.12 | 15.02 | -0.20% | 179,707 |
| Aug 8, 2025 | 15.24 | 15.24 | 15.11 | 15.15 | 15.05 | -0.20% | 166,446 |
| Aug 7, 2025 | 15.24 | 15.24 | 15.10 | 15.18 | 15.08 | -0.59% | 205,583 |
| Aug 6, 2025 | 15.23 | 15.27 | 15.20 | 15.27 | 15.17 | 0.59% | 122,922 |
| Aug 5, 2025 | 15.14 | 15.20 | 15.12 | 15.18 | 15.08 | 0.46% | 175,184 |
| Aug 1, 2025 | 15.25 | 15.26 | 15.03 | 15.11 | 15.01 | -1.05% | 211,561 |
| Jul 31, 2025 | 15.28 | 15.37 | 15.26 | 15.27 | 15.17 | -0.52% | 164,574 |
| Jul 30, 2025 | 15.38 | 15.39 | 15.29 | 15.35 | 15.25 | -0.07% | 117,262 |
| Jul 29, 2025 | 15.28 | 15.36 | 15.28 | 15.36 | 15.26 | 0.52% | 70,378 |
| Jul 28, 2025 | 15.30 | 15.32 | 15.28 | 15.28 | 15.18 | -0.26% | 122,179 |
| Jul 25, 2025 | 15.29 | 15.35 | 15.26 | 15.32 | 15.22 | 0.20% | 118,032 |
| Jul 24, 2025 | 15.36 | 15.36 | 15.28 | 15.29 | 15.19 | -0.65% | 244,177 |
| Jul 23, 2025 | 15.49 | 15.49 | 15.36 | 15.39 | 15.29 | -0.45% | 219,171 |
| Jul 22, 2025 | 15.50 | 15.60 | 15.45 | 15.46 | 15.46 | -1.09% | 182,196 |
| Jul 21, 2025 | 15.65 | 15.66 | 15.62 | 15.63 | 15.53 | -0.06% | 141,272 |
| Jul 18, 2025 | 15.67 | 15.67 | 15.60 | 15.64 | 15.54 | -0.19% | 97,253 |
| Jul 17, 2025 | 15.66 | 15.67 | 15.62 | 15.67 | 15.57 | 0.13% | 66,617 |
| Jul 16, 2025 | 15.66 | 15.69 | 15.61 | 15.65 | 15.55 | -0.19% | 208,435 |
| Jul 15, 2025 | 15.71 | 15.74 | 15.68 | 15.68 | 15.58 | -0.25% | 171,802 |
| Jul 14, 2025 | 15.64 | 15.72 | 15.60 | 15.72 | 15.62 | 0.51% | 358,911 |
| Jul 11, 2025 | 15.62 | 15.64 | 15.60 | 15.64 | 15.54 | 0.13% | 104,419 |
| Jul 10, 2025 | 15.63 | 15.64 | 15.59 | 15.62 | 15.52 | 0.13% | 92,422 |
| Jul 9, 2025 | 15.60 | 15.64 | 15.58 | 15.60 | 15.50 | 0.19% | 113,246 |
| Jul 8, 2025 | 15.62 | 15.62 | 15.55 | 15.57 | 15.47 | -0.06% | 95,735 |
| Jul 7, 2025 | 15.61 | 15.65 | 15.55 | 15.58 | 15.48 | -0.26% | 88,240 |
| Jul 4, 2025 | 15.60 | 15.66 | 15.58 | 15.62 | 15.52 | -0.13% | 50,265 |
| Jul 3, 2025 | 15.59 | 15.65 | 15.55 | 15.64 | 15.54 | 0.45% | 81,079 |
| Jul 2, 2025 | 15.61 | 15.62 | 15.56 | 15.57 | 15.47 | - | 70,545 |
| Jun 30, 2025 | 15.55 | 15.57 | 15.50 | 15.57 | 15.47 | 0.71% | 139,680 |
| Jun 27, 2025 | 15.47 | 15.51 | 15.41 | 15.46 | 15.36 | - | 145,333 |
| Jun 26, 2025 | 15.41 | 15.47 | 15.38 | 15.46 | 15.36 | 0.45% | 96,609 |
| Jun 25, 2025 | 15.40 | 15.41 | 15.35 | 15.39 | 15.29 | - | 81,501 |
| Jun 24, 2025 | 15.29 | 15.43 | 15.29 | 15.39 | 15.29 | 0.52% | 106,013 |
| Jun 23, 2025 | 15.36 | 15.42 | 15.26 | 15.31 | 15.21 | -0.58% | 368,087 |
| Jun 20, 2025 | 15.41 | 15.47 | 15.37 | 15.40 | 15.30 | -0.90% | 154,515 |
| Jun 19, 2025 | 15.64 | 15.66 | 15.53 | 15.54 | 15.34 | -0.89% | 111,479 |
| Jun 18, 2025 | 15.57 | 15.68 | 15.53 | 15.68 | 15.48 | 0.77% | 299,909 |
| Jun 17, 2025 | 15.50 | 15.56 | 15.45 | 15.56 | 15.36 | 0.32% | 247,936 |
| Jun 16, 2025 | 15.55 | 15.59 | 15.49 | 15.51 | 15.31 | -0.32% | 170,148 |
| Jun 13, 2025 | 15.58 | 15.60 | 15.55 | 15.56 | 15.36 | -0.13% | 137,894 |
| Jun 12, 2025 | 15.56 | 15.60 | 15.53 | 15.58 | 15.38 | 0.13% | 85,394 |