Economic Investment Trust Limited (TSX:EVT)
Canada
· Delayed Price · Currency is CAD 20.38
0.00 (0.00%)
Jun 16, 2025, 4:10 PM EDT
Economic Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - | - |
| Jun 13, 2025 | 20.20 | 20.38 | 19.72 | 20.38 | 20.38 | 3.45% | 10,900 |
| Jun 12, 2025 | 19.70 | 20.48 | 19.70 | 19.70 | 19.67 | 1.08% | 12,400 |
| Jun 11, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.46 | -1.57% | 1,000 |
| Jun 10, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.77 | -4.35% | 1,300 |
| Jun 9, 2025 | 20.00 | 20.70 | 20.00 | 20.70 | 20.67 | 6.37% | 200 |
| Jun 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.43 | - | - |
| Jun 5, 2025 | 19.67 | 19.75 | 19.46 | 19.46 | 19.43 | -2.46% | 5,600 |
| Jun 4, 2025 | 20.15 | 20.15 | 19.95 | 19.95 | 19.92 | -1.77% | 1,700 |
| Jun 3, 2025 | 20.30 | 20.60 | 20.30 | 20.31 | 20.28 | 0.15% | 2,500 |
| Jun 2, 2025 | 20.28 | 20.28 | 19.50 | 20.28 | 20.25 | - | 20,200 |
| May 30, 2025 | 19.75 | 20.28 | 19.25 | 20.28 | 20.25 | 1.65% | 7,800 |
| May 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.92 | -0.25% | 800 |
| May 28, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 19.97 | -3.85% | 7,325 |
| May 27, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.77 | 5.32% | 1,101 |
| May 26, 2025 | 19.99 | 19.99 | 19.75 | 19.75 | 19.72 | -89.97% | 500 |
| May 23, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.70 | 900.00% | - |
| May 22, 2025 | 19.64 | 19.70 | 19.50 | 19.70 | 19.67 | -0.51% | 6,000 |
| May 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -0.30% | 5,000 |
| May 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.83 | - | - |
| May 16, 2025 | 19.86 | 19.86 | 19.66 | 19.86 | 19.83 | 1.02% | 7,000 |
| May 15, 2025 | 19.89 | 20.00 | 19.65 | 19.66 | 19.63 | 4.02% | 16,500 |
| May 14, 2025 | 18.87 | 18.90 | 18.87 | 18.90 | 18.87 | 1.18% | 2,050 |
| May 13, 2025 | 18.67 | 18.68 | 18.67 | 18.68 | 18.65 | 1.58% | 2,050 |
| May 12, 2025 | 18.10 | 18.39 | 18.10 | 18.39 | 18.36 | 1.88% | 4,000 |
| May 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.02 | - | - |
| May 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.02 | 1.40% | 5,000 |
| May 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.77 | 2.30% | 1,000 |
| May 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | - | - |
| May 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | - | - |
| May 2, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.37 | 3.26% | 6,000 |
| May 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.82 | 1.81% | 2,150 |
| Apr 30, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.52 | - | - |
| Apr 29, 2025 | 16.44 | 16.55 | 16.44 | 16.55 | 16.52 | 0.73% | 5,000 |
| Apr 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.40 | 2.05% | 1,000 |
| Apr 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.08 | - | - |
| Apr 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.08 | - | - |
| Apr 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.08 | - | - |
| Apr 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.08 | - | - |
| Apr 21, 2025 | 16.01 | 16.10 | 16.00 | 16.10 | 16.08 | -1.23% | 3,000 |
| Apr 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.28 | - | - |
| Apr 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.28 | - | - |
| Apr 15, 2025 | 16.29 | 16.30 | 16.29 | 16.30 | 16.28 | - | 2,100 |
| Apr 14, 2025 | 16.27 | 16.30 | 16.27 | 16.30 | 16.28 | 3.16% | 7,040 |
| Apr 11, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.78 | 0.64% | 5,000 |
| Apr 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | - | - |
| Apr 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | 0.64% | 10,120 |
| Apr 8, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 15.58 | -2.19% | 3,000 |
| Apr 7, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.93 | - | - |
| Apr 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.93 | -0.99% | 4,000 |