Economic Investment Trust Limited (TSX:EVT)
Canada · Delayed Price · Currency is CAD 20.31
+0.06 (0.30%)
Sep 25, 2025, 2:35 PM EDT
Economic Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.25 | 20.31 | 20.25 | 20.31 | 20.31 | 0.30% | 2,101 |
| Sep 24, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -0.25% | 3,200 |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.05% | 400 |
| Sep 22, 2025 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -2.33% | 1,938 |
| Sep 19, 2025 | 21.01 | 21.29 | 20.17 | 20.17 | 20.17 | -4.41% | 2,530 |
| Sep 18, 2025 | 21.17 | 21.17 | 21.05 | 21.10 | 21.10 | 0.48% | 2,000 |
| Sep 17, 2025 | 20.20 | 21.01 | 20.20 | 21.00 | 21.00 | 5.00% | 6,005 |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | 300 |
| Sep 12, 2025 | 19.50 | 19.85 | 19.50 | 19.85 | 19.82 | 1.02% | 1,400 |
| Sep 11, 2025 | 19.45 | 19.67 | 19.45 | 19.65 | 19.62 | 1.81% | 5,100 |
| Sep 10, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | 19.27 | - | 6,500 |
| Sep 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.27 | 0.36% | 3,400 |
| Sep 8, 2025 | 19.24 | 19.24 | 19.23 | 19.23 | 19.20 | -0.26% | 1,100 |
| Sep 5, 2025 | 19.24 | 19.28 | 19.24 | 19.28 | 19.25 | 0.10% | 700 |
| Sep 4, 2025 | 19.28 | 19.28 | 19.26 | 19.26 | 19.23 | -1.18% | 700 |
| Sep 3, 2025 | 19.42 | 19.49 | 19.42 | 19.49 | 19.46 | -0.05% | 1,301 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.47 | 2.04% | 109 |
| Aug 29, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.08 | - | - |
| Aug 28, 2025 | 19.11 | 19.11 | 19.10 | 19.11 | 19.08 | -0.26% | 900 |
| Aug 27, 2025 | 19.21 | 19.21 | 19.14 | 19.16 | 19.13 | 0.05% | 800 |
| Aug 26, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.12 | -0.78% | 5,900 |
| Aug 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.27 | - | - |
| Aug 22, 2025 | 19.25 | 19.30 | 19.25 | 19.30 | 19.27 | 0.89% | 6,630 |
| Aug 21, 2025 | 19.10 | 19.25 | 19.10 | 19.13 | 19.10 | 0.10% | 11,400 |
| Aug 20, 2025 | 19.13 | 19.13 | 19.10 | 19.11 | 19.08 | -0.73% | 5,800 |
| Aug 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.22 | - | 1,500 |
| Aug 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.22 | - | - |
| Aug 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.22 | 0.79% | 1,700 |
| Aug 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.07 | - | - |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.07 | - | - |
| Aug 12, 2025 | 19.02 | 19.10 | 19.02 | 19.10 | 19.07 | 0.53% | 800 |
| Aug 11, 2025 | 18.99 | 19.02 | 18.99 | 19.00 | 18.97 | -0.52% | 5,205 |
| Aug 8, 2025 | 19.26 | 19.40 | 19.10 | 19.10 | 19.07 | -0.83% | 4,500 |
| Aug 7, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.23 | -0.98% | 120 |
| Aug 6, 2025 | 19.72 | 19.72 | 19.45 | 19.45 | 19.42 | -2.02% | 14,400 |
| Aug 5, 2025 | 19.95 | 19.95 | 19.85 | 19.85 | 19.82 | 0.25% | 2,200 |
| Aug 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -0.75% | 109 |
| Jul 31, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.92 | - | - |
| Jul 30, 2025 | 19.90 | 20.00 | 19.90 | 19.95 | 19.92 | -0.25% | 4,900 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 19.97 | 0.30% | 17,600 |
| Jul 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | - | - |
| Jul 25, 2025 | 19.74 | 19.94 | 19.74 | 19.94 | 19.91 | -0.30% | 1,106 |
| Jul 24, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 19.97 | - | 17,700 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | - | 1,700 |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.99% | 400 |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | - | - |
| Jul 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 1.00% | 2,000 |
| Jul 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.99% | 1,000 |
| Jul 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 1.51% | 200 |