Toronto - Delayed Quote CAD

Canoe EIT Income Fund (EIT-PA.TO)

Compare
25.18 +0.02 (+0.08%)
At close: November 5 at 3:36 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 25.18 25.18 25.16 25.18 25.18 1,000
Nov 4, 2024 25.18 25.18 25.16 25.16 25.16 1,900
Nov 1, 2024 25.15 25.15 25.15 25.15 25.15 -
Oct 31, 2024 25.18 25.18 25.15 25.15 25.15 1,100
Oct 30, 2024 25.14 25.14 25.14 25.14 25.14 -
Oct 29, 2024 25.18 25.18 25.14 25.14 25.14 1,400
Oct 28, 2024 25.14 25.14 25.14 25.14 25.14 -
Oct 25, 2024 25.14 25.14 25.14 25.14 25.14 -
Oct 24, 2024 25.14 25.14 25.14 25.14 25.14 100
Oct 23, 2024 25.11 25.11 25.11 25.11 25.11 5,000
Oct 22, 2024 25.11 25.12 25.11 25.12 25.12 600
Oct 21, 2024 25.09 25.17 25.09 25.10 25.10 1,900
Oct 18, 2024 25.09 25.09 25.09 25.09 25.09 800
Oct 17, 2024 25.15 25.15 25.15 25.15 25.15 -
Oct 16, 2024 25.14 25.15 25.14 25.15 25.15 400
Oct 15, 2024 25.08 25.08 25.07 25.07 25.07 2,704
Oct 11, 2024 25.07 25.07 25.07 25.07 25.07 200
Oct 10, 2024 25.07 25.07 25.07 25.07 25.07 -
Oct 9, 2024 25.07 25.07 25.07 25.07 25.07 500
Oct 8, 2024 25.07 25.07 25.07 25.07 25.07 5,903
Oct 7, 2024 25.07 25.07 25.07 25.07 25.07 400
Oct 4, 2024 25.07 25.07 25.07 25.07 25.07 1,000
Oct 3, 2024 25.08 25.08 25.07 25.07 25.07 2,250
Oct 2, 2024 25.05 25.06 25.05 25.06 25.06 1,200
Oct 1, 2024 25.08 25.08 25.08 25.08 25.08 800
Sep 30, 2024 25.05 25.05 25.05 25.05 25.05 -
Sep 27, 2024 25.05 25.05 25.05 25.05 25.05 -
Sep 26, 2024 25.10 25.10 25.05 25.05 25.05 4,500
Sep 25, 2024 25.05 25.05 25.05 25.05 25.05 6,100
Sep 24, 2024 25.07 25.07 25.07 25.07 25.07 3,200
Sep 23, 2024 25.07 25.07 25.05 25.05 25.05 6,600
Sep 20, 2024 25.09 25.10 25.09 25.10 25.10 250
Sep 19, 2024 25.08 25.08 25.08 25.08 25.08 -
Sep 18, 2024 25.08 25.08 25.08 25.08 25.08 -
Sep 17, 2024 25.06 25.18 25.06 25.08 25.08 900
Sep 16, 2024 25.19 25.19 25.19 25.19 25.19 -
Sep 13, 2024 25.19 25.19 25.19 25.19 25.19 -
Sep 12, 2024 25.00 25.19 25.00 25.19 25.19 9,100
Sep 11, 2024 25.00 25.00 25.00 25.00 25.00 100
Sep 10, 2024 25.00 25.00 25.00 25.00 25.00 200
Sep 9, 2024 25.12 25.12 24.97 25.01 25.01 2,428
Sep 6, 2024 24.99 25.10 24.99 25.10 25.10 2,200
Sep 5, 2024 24.97 24.97 24.97 24.97 24.97 400
Sep 4, 2024 24.97 24.97 24.97 24.97 24.97 400
Sep 3, 2024 24.97 24.97 24.96 24.97 24.97 4,600
Aug 30, 2024 25.01 25.01 24.96 24.97 24.97 1,600
Aug 29, 2024 25.02 25.02 25.02 25.02 25.02 200
Aug 28, 2024 25.07 25.07 25.07 25.07 25.07 -
Aug 27, 2024 25.01 25.07 25.01 25.07 25.07 1,650
Aug 26, 2024 25.10 25.10 25.10 25.10 25.10 -
Aug 23, 2024 25.11 25.11 25.10 25.10 25.10 2,400
Aug 22, 2024 0.30 Dividend
Aug 22, 2024 25.16 25.16 25.16 25.16 25.16 19,000
Aug 21, 2024 25.28 25.32 25.28 25.32 25.02 1,300
Aug 20, 2024 25.22 25.28 25.22 25.28 24.98 500
Aug 19, 2024 25.22 25.28 25.22 25.28 24.98 880
Aug 16, 2024 25.22 25.26 25.22 25.22 24.92 1,900
Aug 15, 2024 25.25 25.25 25.25 25.25 24.95 -
Aug 14, 2024 25.25 25.25 25.25 25.25 24.95 200
Aug 13, 2024 25.22 25.22 25.22 25.22 24.92 100
Aug 12, 2024 25.28 25.28 25.20 25.20 24.90 3,600
Aug 9, 2024 25.18 25.28 25.18 25.28 24.98 1,515
Aug 8, 2024 25.23 25.23 25.23 25.23 24.93 215
Aug 7, 2024 25.18 25.18 25.18 25.18 24.88 400
Aug 6, 2024 25.12 25.19 25.12 25.19 24.89 1,815
Aug 2, 2024 25.09 25.11 25.09 25.11 24.81 400
Aug 1, 2024 25.07 25.07 25.07 25.07 24.77 250
Jul 31, 2024 25.09 25.15 25.09 25.15 24.85 500
Jul 30, 2024 25.12 25.13 25.10 25.13 24.83 600
Jul 29, 2024 25.06 25.06 25.06 25.06 24.76 -
Jul 26, 2024 25.06 25.06 25.06 25.06 24.76 100
Jul 25, 2024 25.07 25.07 25.07 25.07 24.77 -
Jul 24, 2024 25.05 25.07 25.05 25.07 24.77 1,900
Jul 23, 2024 25.06 25.06 25.05 25.05 24.75 3,710
Jul 22, 2024 25.03 25.03 25.03 25.03 24.73 800
Jul 19, 2024 25.00 25.00 25.00 25.00 24.70 -
Jul 18, 2024 25.00 25.00 25.00 25.00 24.70 -
Jul 17, 2024 25.02 25.03 25.00 25.00 24.70 4,300
Jul 16, 2024 25.00 25.02 25.00 25.02 24.72 4,550
Jul 15, 2024 25.01 25.02 25.00 25.02 24.72 4,000
Jul 12, 2024 25.01 25.01 25.01 25.01 24.71 -
Jul 11, 2024 25.01 25.01 25.01 25.01 24.71 400
Jul 10, 2024 25.09 25.09 25.09 25.09 24.79 100
Jul 9, 2024 25.04 25.04 25.00 25.00 24.70 3,000
Jul 8, 2024 25.04 25.05 25.04 25.05 24.75 500
Jul 5, 2024 25.04 25.19 25.01 25.01 24.71 900
Jul 4, 2024 24.95 24.95 24.95 24.95 24.65 -
Jul 3, 2024 24.95 24.95 24.95 24.95 24.65 900
Jul 2, 2024 25.00 25.00 25.00 25.00 24.70 -
Jun 28, 2024 25.00 25.00 25.00 25.00 24.70 100
Jun 27, 2024 25.00 25.00 25.00 25.00 24.70 300
Jun 26, 2024 24.93 24.93 24.93 24.93 24.63 -
Jun 25, 2024 24.93 24.93 24.93 24.93 24.63 900
Jun 24, 2024 24.96 24.96 24.96 24.96 24.66 -
Jun 21, 2024 24.96 24.96 24.96 24.96 24.66 -
Jun 20, 2024 24.96 24.96 24.92 24.96 24.66 4,900
Jun 19, 2024 24.93 24.93 24.92 24.92 24.62 600
Jun 18, 2024 24.91 24.91 24.91 24.91 24.61 -
Jun 17, 2024 24.91 24.91 24.91 24.91 24.61 -
Jun 14, 2024 24.91 24.91 24.91 24.91 24.61 2,000
Jun 13, 2024 24.95 24.95 24.90 24.90 24.60 1,809
Jun 12, 2024 24.91 24.91 24.91 24.91 24.61 1,100
Jun 11, 2024 24.91 24.91 24.91 24.91 24.61 600
Jun 10, 2024 24.90 24.91 24.90 24.90 24.60 15,100
Jun 7, 2024 24.90 24.90 24.90 24.90 24.60 1,900
Jun 6, 2024 24.91 24.91 24.90 24.90 24.60 1,800
Jun 5, 2024 24.85 24.85 24.85 24.85 24.56 500
Jun 4, 2024 24.85 24.85 24.85 24.85 24.56 -
Jun 3, 2024 24.94 24.94 24.84 24.85 24.56 1,100
May 31, 2024 24.83 24.83 24.83 24.83 24.54 -
May 30, 2024 24.83 24.83 24.83 24.83 24.54 -
May 29, 2024 24.93 24.93 24.83 24.83 24.54 1,100
May 28, 2024 24.82 24.82 24.82 24.82 24.53 -
May 27, 2024 24.82 24.82 24.82 24.82 24.53 -
May 24, 2024 24.82 24.82 24.82 24.82 24.53 -
May 23, 2024 24.81 24.82 24.81 24.82 24.53 3,800
May 22, 2024 0.30 Dividend
May 22, 2024 24.82 24.84 24.77 24.77 24.48 860
May 21, 2024 25.04 25.04 25.04 25.04 24.45 -
May 17, 2024 25.04 25.04 25.04 25.04 24.45 -
May 16, 2024 25.03 25.04 25.03 25.04 24.45 1,200
May 15, 2024 25.06 25.06 25.06 25.06 24.47 200
May 14, 2024 25.03 25.03 25.02 25.03 24.44 3,600
May 13, 2024 25.01 25.05 25.01 25.03 24.44 1,500
May 10, 2024 24.99 24.99 24.99 24.99 24.40 -
May 9, 2024 25.00 25.00 24.98 24.99 24.40 604
May 8, 2024 25.04 25.04 25.04 25.04 24.45 370
May 7, 2024 24.96 24.96 24.96 24.96 24.37 -
May 6, 2024 24.96 24.97 24.96 24.96 24.37 700
May 3, 2024 24.94 24.94 24.94 24.94 24.35 187
May 2, 2024 24.94 24.94 24.94 24.94 24.35 -
May 1, 2024 24.94 24.94 24.94 24.94 24.35 -
Apr 30, 2024 24.94 24.94 24.94 24.94 24.35 400
Apr 29, 2024 24.92 24.92 24.92 24.92 24.33 300
Apr 26, 2024 24.91 24.91 24.91 24.91 24.32 -
Apr 25, 2024 24.96 24.96 24.91 24.91 24.32 5,100
Apr 24, 2024 24.92 24.96 24.91 24.95 24.36 2,901
Apr 23, 2024 24.92 24.92 24.90 24.91 24.32 10,800
Apr 22, 2024 24.91 24.91 24.91 24.91 24.32 -
Apr 19, 2024 24.92 24.92 24.91 24.91 24.32 5,500
Apr 18, 2024 24.92 24.92 24.92 24.92 24.33 -
Apr 17, 2024 25.00 25.00 24.92 24.92 24.33 1,655
Apr 16, 2024 24.91 24.91 24.91 24.91 24.32 400
Apr 15, 2024 24.98 24.98 24.81 24.91 24.32 10,800
Apr 12, 2024 24.94 24.94 24.94 24.94 24.35 500
Apr 11, 2024 24.93 24.93 24.93 24.93 24.34 100
Apr 10, 2024 24.92 24.92 24.92 24.92 24.33 -
Apr 9, 2024 24.92 24.92 24.92 24.92 24.33 400
Apr 8, 2024 24.92 24.92 24.92 24.92 24.33 200
Apr 5, 2024 24.92 24.92 24.92 24.92 24.33 100
Apr 4, 2024 24.91 24.92 24.91 24.92 24.33 1,500
Apr 3, 2024 24.91 24.91 24.72 24.91 24.32 5,838
Apr 2, 2024 24.91 24.92 24.91 24.92 24.33 3,640
Apr 1, 2024 24.95 24.96 24.95 24.96 24.37 450
Mar 28, 2024 24.92 24.92 24.92 24.92 24.33 600
Mar 27, 2024 24.91 24.91 24.91 24.91 24.32 1,000
Mar 26, 2024 24.95 24.96 24.92 24.92 24.33 900
Mar 25, 2024 24.95 24.95 24.95 24.95 24.36 550
Mar 22, 2024 24.93 24.95 24.93 24.95 24.36 4,500
Mar 21, 2024 24.91 24.92 24.91 24.92 24.33 1,200
Mar 20, 2024 24.91 24.92 24.91 24.92 24.33 5,300
Mar 19, 2024 24.94 24.94 24.91 24.91 24.32 2,700
Mar 18, 2024 24.91 24.91 24.91 24.91 24.32 1,000
Mar 15, 2024 24.97 24.97 24.91 24.91 24.32 1,300
Mar 14, 2024 24.92 24.92 24.92 24.92 24.33 2,090
Mar 13, 2024 24.89 24.89 24.89 24.89 24.30 100
Mar 12, 2024 24.89 24.90 24.89 24.89 24.30 700
Mar 11, 2024 24.89 24.89 24.89 24.89 24.30 1,500
Mar 8, 2024 24.90 24.90 24.90 24.90 24.31 400
Mar 7, 2024 24.89 24.90 24.89 24.90 24.31 1,000
Mar 6, 2024 24.90 24.90 24.89 24.90 24.31 2,200
Mar 5, 2024 24.87 24.88 24.87 24.88 24.29 4,700
Mar 4, 2024 24.87 24.88 24.87 24.88 24.29 1,100
Mar 1, 2024 24.87 24.88 24.87 24.88 24.29 500
Feb 29, 2024 24.87 24.88 24.87 24.88 24.29 1,800
Feb 28, 2024 24.88 24.88 24.88 24.88 24.29 -
Feb 27, 2024 24.88 24.90 24.88 24.88 24.29 3,700
Feb 26, 2024 24.90 24.90 24.88 24.88 24.29 1,875
Feb 23, 2024 24.85 24.86 24.85 24.86 24.27 13,300
Feb 22, 2024 24.85 24.86 24.85 24.85 24.26 10,800
Feb 21, 2024 0.30 Dividend
Feb 21, 2024 24.85 24.90 24.85 24.90 24.31 10,700
Feb 20, 2024 25.14 25.16 25.14 25.15 24.26 9,800
Feb 16, 2024 25.12 25.13 25.12 25.12 24.23 3,000
Feb 15, 2024 25.11 25.13 25.11 25.13 24.24 300
Feb 14, 2024 25.13 25.13 25.13 25.13 24.24 -
Feb 13, 2024 25.14 25.14 25.13 25.13 24.24 1,450
Feb 12, 2024 25.13 25.13 25.11 25.11 24.22 500
Feb 9, 2024 25.11 25.14 25.07 25.14 24.25 3,700
Feb 8, 2024 25.13 25.13 25.13 25.13 24.24 1,700
Feb 7, 2024 25.15 25.15 25.15 25.15 24.26 -
Feb 6, 2024 25.11 25.15 25.11 25.15 24.26 2,950
Feb 5, 2024 25.12 25.12 25.11 25.11 24.22 4,700
Feb 2, 2024 25.12 25.12 25.11 25.11 24.22 2,616
Feb 1, 2024 25.09 25.10 25.09 25.10 24.21 2,000
Jan 31, 2024 25.11 25.11 25.09 25.09 24.20 1,400
Jan 30, 2024 25.09 25.09 25.08 25.08 24.19 40,300
Jan 29, 2024 25.08 25.09 25.08 25.09 24.20 1,900
Jan 26, 2024 25.04 25.09 25.03 25.09 24.20 10,400
Jan 25, 2024 25.04 25.06 25.04 25.06 24.17 1,100
Jan 24, 2024 25.04 25.04 25.04 25.04 24.16 600
Jan 23, 2024 25.05 25.05 25.05 25.05 24.16 -
Jan 22, 2024 25.02 25.05 25.02 25.05 24.16 1,550
Jan 19, 2024 25.02 25.02 25.02 25.02 24.14 100
Jan 18, 2024 25.01 25.01 25.01 25.01 24.13 1,000
Jan 17, 2024 25.02 25.02 25.02 25.02 24.14 1,505
Jan 16, 2024 25.00 25.00 25.00 25.00 24.12 1,000
Jan 15, 2024 24.99 24.99 24.99 24.99 24.11 200
Jan 12, 2024 25.00 25.05 24.97 24.98 24.10 16,482
Jan 11, 2024 25.04 25.04 25.04 25.04 24.16 -
Jan 10, 2024 25.03 25.04 25.03 25.04 24.16 2,600
Jan 9, 2024 24.95 25.00 24.92 25.00 24.12 111,351
Jan 8, 2024 24.92 24.92 24.92 24.92 24.04 300
Jan 5, 2024 24.92 24.92 24.92 24.92 24.04 -
Jan 4, 2024 24.92 24.92 24.92 24.92 24.04 160
Jan 3, 2024 24.91 24.91 24.91 24.91 24.03 -
Jan 2, 2024 24.91 24.91 24.91 24.91 24.03 100
Dec 29, 2023 24.89 24.89 24.88 24.88 24.00 200
Dec 28, 2023 24.87 24.87 24.87 24.87 23.99 -
Dec 27, 2023 24.87 24.87 24.87 24.87 23.99 -
Dec 22, 2023 24.93 24.95 24.87 24.87 23.99 2,700
Dec 21, 2023 24.86 24.86 24.86 24.86 23.98 8,850
Dec 20, 2023 24.85 24.86 24.85 24.86 23.98 800
Dec 19, 2023 24.85 24.86 24.84 24.84 23.96 26,400
Dec 18, 2023 24.83 24.91 24.83 24.83 23.95 3,000
Dec 15, 2023 24.84 24.84 24.83 24.83 23.95 1,100
Dec 14, 2023 24.82 24.83 24.82 24.83 23.95 2,000
Dec 13, 2023 24.83 24.87 24.82 24.82 23.94 5,100
Dec 12, 2023 24.81 24.81 24.81 24.81 23.93 844
Dec 11, 2023 24.81 24.86 24.81 24.81 23.93 1,670
Dec 8, 2023 24.81 24.81 24.81 24.81 23.93 5,700
Dec 7, 2023 24.81 24.81 24.81 24.81 23.93 400
Dec 6, 2023 24.81 24.82 24.81 24.81 23.93 2,304
Dec 5, 2023 24.81 24.81 24.81 24.81 23.93 800
Dec 4, 2023 24.80 24.81 24.80 24.81 23.93 1,185
Dec 1, 2023 24.70 24.84 24.70 24.84 23.96 6,400
Nov 30, 2023 24.70 24.70 24.70 24.70 23.83 2,300
Nov 29, 2023 24.70 24.78 24.70 24.78 23.90 200
Nov 28, 2023 24.67 24.70 24.67 24.69 23.82 2,200
Nov 27, 2023 24.66 24.67 24.65 24.67 23.80 1,400
Nov 24, 2023 24.68 24.68 24.63 24.63 23.76 1,550
Nov 23, 2023 24.69 24.69 24.69 24.69 23.82 2,000
Nov 22, 2023 24.81 25.56 24.73 24.73 23.86 1,840
Nov 21, 2023 0.30 Dividend
Nov 21, 2023 24.70 24.80 24.70 24.80 23.92 14,950
Nov 20, 2023 24.93 24.94 24.93 24.94 23.77 2,500
Nov 17, 2023 24.93 24.96 24.91 24.95 23.78 31,017
Nov 16, 2023 24.96 24.96 24.93 24.93 23.76 4,500
Nov 15, 2023 24.92 24.92 24.92 24.92 23.75 -
Nov 14, 2023 24.93 24.93 24.92 24.92 23.75 700
Nov 13, 2023 24.97 24.97 24.91 24.91 23.74 7,801
Nov 10, 2023 24.88 24.88 24.88 24.88 23.71 -
Nov 9, 2023 24.88 24.89 24.87 24.88 23.71 10,300
Nov 8, 2023 24.87 24.87 24.87 24.87 23.70 -
Nov 7, 2023 24.87 24.87 24.87 24.87 23.70 -
Nov 6, 2023 24.87 24.87 24.87 24.87 23.70 -