Economic Investment Trust Limited (TSX:EVT)
Canada
· Delayed Price · Currency is CAD 189.00
+2.25 (1.20%)
May 14, 2025, 11:42 AM EDT
Economic Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 188.72 | 189.00 | 188.72 | 189.00 | 189.00 | 1.20% | 205 |
| May 13, 2025 | 186.70 | 186.75 | 186.70 | 186.75 | 186.75 | 1.55% | 205 |
| May 12, 2025 | 181.00 | 183.90 | 181.00 | 183.90 | 183.90 | 1.91% | 400 |
| May 9, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - | - |
| May 8, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 1.38% | 500 |
| May 7, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.30% | 100 |
| May 6, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| May 5, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| May 2, 2025 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 3.26% | 600 |
| May 1, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1.81% | 215 |
| Apr 30, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - | - |
| Apr 29, 2025 | 164.40 | 165.50 | 164.40 | 165.50 | 165.50 | 0.74% | 500 |
| Apr 28, 2025 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | 2.04% | 100 |
| Apr 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Apr 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Apr 23, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Apr 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Apr 21, 2025 | 160.12 | 161.00 | 160.00 | 161.00 | 161.00 | -1.23% | 300 |
| Apr 17, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Apr 16, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Apr 15, 2025 | 162.90 | 163.00 | 162.90 | 163.00 | 163.00 | - | 210 |
| Apr 14, 2025 | 162.72 | 163.00 | 162.72 | 163.00 | 163.00 | 3.16% | 704 |
| Apr 11, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.64% | 500 |
| Apr 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Apr 9, 2025 | 156.99 | 157.00 | 156.99 | 157.00 | 157.00 | 0.64% | 1,012 |
| Apr 8, 2025 | 156.50 | 156.50 | 156.00 | 156.00 | 156.00 | -2.19% | 300 |
| Apr 7, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | - |
| Apr 4, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.99% | 400 |
| Apr 3, 2025 | 162.15 | 162.15 | 161.10 | 161.10 | 161.10 | -2.36% | 737 |
| Apr 2, 2025 | 164.10 | 165.00 | 163.00 | 165.00 | 165.00 | 0.49% | 1,600 |
| Apr 1, 2025 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | 0.61% | 300 |
| Mar 31, 2025 | 162.10 | 164.19 | 162.01 | 163.20 | 163.20 | 0.49% | 825 |
| Mar 28, 2025 | 164.03 | 164.03 | 162.40 | 162.40 | 162.40 | -0.98% | 500 |
| Mar 27, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Mar 26, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 1,055 |
| Mar 25, 2025 | 163.23 | 164.00 | 163.23 | 164.00 | 164.00 | 2.49% | 1,100 |
| Mar 24, 2025 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - | - |
| Mar 21, 2025 | 160.01 | 160.02 | 159.51 | 160.02 | 160.02 | -0.61% | 700 |
| Mar 20, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.06% | 100 |
| Mar 19, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - | - |
| Mar 18, 2025 | 161.30 | 161.30 | 161.10 | 161.10 | 161.10 | 0.69% | 319 |
| Mar 17, 2025 | 157.77 | 160.00 | 157.77 | 160.00 | 160.00 | -0.76% | 405 |
| Mar 14, 2025 | 169.84 | 169.84 | 161.17 | 161.22 | 161.22 | -12.38% | 521 |
| Mar 13, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 156.73 | -0.49% | 404 |
| Mar 12, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 157.50 | 1.04% | 300 |
| Mar 11, 2025 | 184.00 | 184.00 | 183.00 | 183.00 | 155.88 | -0.28% | 600 |
| Mar 10, 2025 | 185.00 | 186.00 | 181.65 | 183.52 | 156.32 | -1.73% | 2,000 |
| Mar 7, 2025 | 186.00 | 186.75 | 185.50 | 186.75 | 159.07 | 0.95% | 1,204 |
| Mar 6, 2025 | 184.01 | 185.00 | 182.40 | 185.00 | 157.58 | -0.54% | 700 |
| Mar 5, 2025 | 185.00 | 188.01 | 183.00 | 186.01 | 158.44 | 1.43% | 804 |