Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canoe Eit Income Fund (TSX: EIT-UN )

13.91 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.940 8.980 8.810 8.920 129,695 -0.03(-0.34%)
May 28, 2020 8.910 8.970 8.880 8.950 94,600 +0.05(+0.56%)
May 27, 2020 8.960 8.990 8.830 8.900 148,955 -0.05(-0.56%)
May 26, 2020 8.920 9.040 8.890 8.950 290,487 +0.07(+0.79%)
May 25, 2020 8.870 8.930 8.800 8.880 115,657 +0.15(+1.72%)
May 22, 2020 8.820 8.850 8.620 8.730 194,719 -0.08(-0.91%)
May 21, 2020 8.960 9.050 8.750 8.810 300,651 -0.20(-2.22%)
May 20, 2020 8.900 9.040 8.880 9.010 535,598 +0.20(+2.27%)
May 19, 2020 8.850 8.880 8.750 8.810 246,487 +0.27(+3.16%)
May 15, 2020 8.540 8.540 8.540 0 +0.05(+0.59%)
May 14, 2020 8.400 8.550 8.180 8.490 259,734 -0.06(-0.70%)
May 13, 2020 8.650 8.790 8.400 8.550 390,419 -0.14(-1.61%)
May 12, 2020 8.800 8.900 8.650 8.690 127,445 -0.12(-1.36%)
May 11, 2020 8.820 8.840 8.630 8.810 231,394 -0.05(-0.56%)
May 08, 2020 8.750 8.880 8.750 8.860 143,552 +0.11(+1.26%)
May 07, 2020 8.650 8.750 8.630 8.750 180,150 +0.20(+2.34%)
May 06, 2020 8.530 8.620 8.470 8.550 118,983 +0.06(+0.71%)
May 05, 2020 8.490 8.630 8.460 8.490 217,064 +0.07(+0.83%)
May 04, 2020 8.440 8.500 8.290 8.420 204,466 -0.10(-1.17%)
May 01, 2020 8.530 8.560 8.390 8.520 300,331 -0.10(-1.16%)
Apr 30, 2020 8.820 8.840 8.570 8.620 233,736 -0.23(-2.60%)
Apr 29, 2020 8.640 8.940 8.620 8.850 360,280 +0.35(+4.12%)
Apr 28, 2020 8.590 8.700 8.430 8.500 305,133 +0.10(+1.19%)
Apr 27, 2020 8.250 8.440 8.200 8.400 309,171 +0.17(+2.07%)
Apr 24, 2020 8.310 8.350 8.180 8.230 249,270 -0.08(-0.96%)
Apr 23, 2020 8.400 8.470 8.250 8.310 178,635 -0.04(-0.48%)
Apr 22, 2020 8.600 8.600 8.340 8.350 119,089 -0.11(-1.30%)
Apr 21, 2020 8.630 8.700 8.410 8.460 437,039 -0.21(-2.42%)
Apr 20, 2020 8.460 8.840 8.320 8.670 402,666 -0.01(-0.12%)
Apr 17, 2020 8.390 8.740 8.390 8.680 384,058 +0.34(+4.08%)
Apr 16, 2020 8.350 8.400 8.190 8.340 191,951 +0.11(+1.34%)
Apr 15, 2020 8.210 8.400 8.140 8.230 436,458 -0.21(-2.49%)
Apr 14, 2020 8.270 8.650 8.250 8.440 323,197 +0.34(+4.20%)
Apr 13, 2020 8.220 8.240 8.020 8.100 325,560 -0.07(-0.86%)
Apr 09, 2020 8.170 8.170 8.170 0 +0.17(+2.12%)
Apr 08, 2020 7.560 8.070 7.560 8.000 485,982 +0.53(+7.10%)
Apr 07, 2020 7.410 7.840 7.410 7.470 623,965 +0.22(+3.03%)
Apr 06, 2020 7.180 7.270 7.010 7.250 319,168 +0.35(+5.07%)
Apr 03, 2020 6.980 7.020 6.790 6.900 171,284 -0.04(-0.58%)
Apr 02, 2020 6.870 7.070 6.820 6.940 488,427 +0.14(+2.06%)
Apr 01, 2020 6.890 6.930 6.620 6.800 212,235 -0.25(-3.55%)
Mar 31, 2020 7.000 7.370 6.950 7.050 382,398 +0.06(+0.86%)
Mar 30, 2020 6.850 6.990 6.440 6.990 390,715 +0.23(+3.40%)
Mar 27, 2020 7.010 7.020 6.480 6.760 609,718 -0.26(-3.70%)
Mar 26, 2020 6.890 7.440 6.810 7.020 609,077 +0.21(+3.08%)
Mar 25, 2020 6.320 7.240 6.010 6.810 844,254 +0.83(+13.88%)
Mar 24, 2020 5.620 6.190 5.580 5.980 1,171,164 +0.73(+13.90%)
Mar 23, 2020 6.020 6.100 5.060 5.250 1,138,078 -0.91(-14.77%)
Mar 20, 2020 6.580 6.650 6.090 6.160 674,039 -0.24(-3.75%)
Mar 19, 2020 6.420 6.510 5.890 6.400 654,880 -0.12(-1.84%)
Mar 18, 2020 6.660 7.010 6.330 6.520 674,812 -0.62(-8.68%)
Mar 17, 2020 6.860 7.140 6.550 7.140 698,704 +0.30(+4.39%)
Mar 16, 2020 7.040 7.250 6.540 6.840 741,919 -0.90(-11.63%)
Mar 13, 2020 7.400 7.750 7.230 7.740 842,300 +0.68(+9.63%)
Mar 12, 2020 7.010 7.900 6.630 7.060 1,428,148 -1.50(-17.52%)
Mar 11, 2020 8.920 8.920 8.480 8.560 552,681 -0.42(-4.68%)
Mar 10, 2020 9.290 9.340 8.870 8.980 494,385 +0.07(+0.79%)
Mar 09, 2020 8.620 9.230 8.560 8.910 765,156 -0.90(-9.17%)
Mar 06, 2020 9.890 9.920 9.720 9.810 518,418 -0.25(-2.49%)
Mar 05, 2020 10.10 10.14 9.970 10.06 274,808 -0.14(-1.37%)
Mar 04, 2020 10.20 10.26 10.06 10.20 207,801 +0.12(+1.19%)
Mar 03, 2020 10.30 10.34 10.02 10.08 477,424 -0.10(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.