Canoe EIT Income Fund (TSX:EIT.UN)
Canada
· Delayed Price · Currency is CAD 14.88
+0.08 (0.54%)
Apr 24, 2025, 4:00 PM EDT
Canoe EIT Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 14.47 | 15.23 | 14.47 | 15.22 | 15.02 | 3.82% | 238,667 |
| Mar 4, 2025 | 14.50 | 14.95 | 14.35 | 14.66 | 14.47 | -0.95% | 431,781 |
| Mar 3, 2025 | 15.02 | 15.13 | 14.75 | 14.80 | 14.60 | -1.46% | 316,479 |
| Feb 28, 2025 | 14.75 | 15.07 | 14.75 | 15.02 | 14.82 | 1.14% | 264,935 |
| Feb 27, 2025 | 14.87 | 15.02 | 14.79 | 14.85 | 14.65 | -0.07% | 202,885 |
| Feb 26, 2025 | 14.98 | 15.08 | 14.85 | 14.86 | 14.66 | -0.67% | 240,402 |
| Feb 25, 2025 | 15.21 | 15.30 | 14.96 | 14.96 | 14.76 | -1.84% | 348,186 |
| Feb 24, 2025 | 15.15 | 15.38 | 15.15 | 15.24 | 15.04 | -0.46% | 175,022 |
| Feb 21, 2025 | 15.47 | 15.52 | 15.28 | 15.31 | 15.01 | -1.10% | 182,909 |
| Feb 20, 2025 | 15.45 | 15.53 | 15.40 | 15.48 | 15.18 | 0.45% | 194,294 |
| Feb 19, 2025 | 15.41 | 15.45 | 15.35 | 15.41 | 15.11 | 0.13% | 139,506 |
| Feb 18, 2025 | 15.40 | 15.44 | 15.36 | 15.39 | 15.09 | -0.19% | 260,034 |
| Feb 14, 2025 | 15.44 | 15.46 | 15.39 | 15.42 | 15.12 | - | 178,239 |
| Feb 13, 2025 | 15.36 | 15.45 | 15.35 | 15.42 | 15.12 | 0.52% | 158,758 |
| Feb 12, 2025 | 15.35 | 15.39 | 15.30 | 15.34 | 15.04 | -0.32% | 104,155 |