Economic Investment Trust Limited - EVT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	21	21	21	21	21	900
November 19, 2025	20.63	20.63	20.63	20.63	20.63	1,640
November 18, 2025	20.99	20.95	20.95	20.99	20.5	1,800
November 17, 2025	20.66	20.66	20.66	20.66	20.66	0
November 14, 2025	20.66	20.66	20.66	20.66	20.66	2,300
November 13, 2025	20.58	20.66	20.66	21	20.58	3,900
November 12, 2025	21.01	21	21	21.01	21	600
November 11, 2025	21.25	21.25	21.25	21.25	21.25	604
November 10, 2025	21.24	21.25	21.25	21.25	21.24	300
November 07, 2025	21.16	21.16	21.16	21.16	21.16	125
November 06, 2025	20.53	20.53	20.53	20.53	20.53	0
November 05, 2025	21	20.53	20.53	21.25	20.53	1,200
November 04, 2025	20.56	20.56	20.56	20.56	20.56	0
November 03, 2025	20.51	20.56	20.56	20.56	20.51	200
October 31, 2025	21.48	20.99	20.99	21.49	20.99	1,200
October 30, 2025	19.93	21	21	21	19.93	9,550
October 29, 2025	20.68	20.7	20.7	20.7	20.68	2,300
October 28, 2025	20.5	20.63	20.63	20.63	20.5	300
October 27, 2025	20.48	20.48	20.48	20.48	20.48	0
October 24, 2025	20.48	20.48	20.48	20.48	20.48	800
October 23, 2025	20.48	20.49	20.49	20.49	20.48	600
October 22, 2025	20.25	20.57	20.57	20.57	19.86	1,200
October 21, 2025	19.78	20	20	20	19.78	800
October 20, 2025	20.5	20.5	20.5	20.59	20.48	1,872
October 17, 2025	20.5	20.5	20.5	20.5	20.5	200
October 16, 2025	20.48	20.48	20.48	20.48	20.48	0
October 15, 2025	20.05	20.48	20.48	20.48	20.05	1,500
October 14, 2025	20.6	20.6	20.6	20.6	20.6	200
October 10, 2025	20.4	20.21	20.21	20.62	20.21	6,300
October 09, 2025	20.3	20.4	20.4	20.4	20.27	1,500
October 08, 2025	20.5	20.5	20.5	20.5	20.5	1,000
October 07, 2025	20.64	20.64	20.64	20.64	20.64	0
October 06, 2025	20.7	20.64	20.64	20.7	20.64	701
October 03, 2025	20.27	20.27	20.27	20.27	20.27	0
October 02, 2025	20.27	20.27	20.27	20.27	20.27	0
October 01, 2025	20.35	20.27	20.27	20.37	20.27	1,300
September 30, 2025	20.24	20.5	20.5	20.6	20.24	700
September 29, 2025	20.5	20.5	20.5	20.5	20.5	100
September 26, 2025	20.31	20.31	20.31	20.31	20.31	0
September 25, 2025	20.25	20.31	20.31	20.31	20.25	2,101
September 24, 2025	20.3	20.25	20.25	20.3	20.25	3,200
September 23, 2025	20.3	20.3	20.3	20.3	20.3	400
September 22, 2025	20.4	19.7	19.7	20.4	19.7	1,938
September 19, 2025	21.01	20.17	20.17	21.29	20.17	2,530
September 18, 2025	21.17	21.1	21.1	21.17	21.05	2,000
September 17, 2025	20.2	21	21	21.01	20.2	6,005
September 16, 2025	20	20	20	20	20	0
September 15, 2025	20	20	20	20	20	300
September 12, 2025	19.5	19.85	19.85	19.85	19.5	1,400
September 11, 2025	19.45	19.65	19.65	19.67	19.45	5,100
September 10, 2025	19.35	19.3	19.3	19.35	19.3	6,500
September 09, 2025	19.3	19.3	19.3	19.3	19.3	3,400
September 08, 2025	19.24	19.23	19.23	19.24	19.23	1,100
September 05, 2025	19.24	19.28	19.28	19.28	19.24	700
September 04, 2025	19.28	19.26	19.26	19.28	19.26	700
September 03, 2025	19.42	19.49	19.49	19.49	19.42	1,301
September 02, 2025	19.5	19.5	19.5	19.5	19.5	109
August 29, 2025	19.11	19.11	19.11	19.11	19.11	0
August 28, 2025	19.11	19.11	19.11	19.11	19.1	900
August 27, 2025	19.21	19.16	19.16	19.21	19.14	800

Economic Investment Trust Limited (EVT.TO) TSX