Canoe EIT Income Fund ( ENDTF) - Price History
Monthly price history for ENDTF (Canoe EIT Income Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $12.58 | $12.58 |
| June 2026 | $12.13 | $12.13 |
| May 2026 | $12.34 | $12.41 |
| April 2026 | $12.30 | $12.44 |
| March 2026 | $11.72 | $11.93 |
| February 2026 | $12.28 | $12.58 |
| January 2026 | $11.69 | $12.04 |
| December 2025 | $11.05 | $11.45 |
| November 2025 | $10.64 | $11.09 |
| October 2025 | $10.44 | $10.96 |
| September 2025 | $10.43 | $11.02 |
| August 2025 | $10.48 | $11.15 |
| July 2025 | $10.40 | $11.13 |
| June 2025 | $10.60 | $11.42 |
| May 2025 | $10.35 | $11.23 |
| April 2025 | $9.82 | $10.72 |
| March 2025 | $9.54 | $10.48 |
| February 2025 | $9.42 | $10.42 |
| January 2025 | $9.58 | $10.67 |
| December 2024 | $9.41 | $10.54 |
| November 2024 | $9.89 | $11.16 |
| October 2024 | $9.47 | $10.75 |
| September 2024 | $9.38 | $10.72 |
| August 2024 | $8.69 | $10 |
| July 2024 | $8.73 | $10.16 |
| June 2024 | $8.41 | $9.86 |
| May 2024 | $8.52 | $10.06 |
| April 2024 | $8.44 | $10.04 |
| March 2024 | $8.45 | $10.12 |
| February 2024 | $8.12 | $9.80 |
| January 2024 | $7.94 | $9.66 |
| December 2023 | $7.97 | $9.77 |
| November 2023 | $7.54 | $9.32 |
| October 2023 | $7.16 | $8.92 |
| September 2023 | $7.48 | $9.39 |
| August 2023 | $7.59 | $9.60 |
| July 2023 | $7.74 | $9.86 |
| June 2023 | $7.40 | $9.51 |
| May 2023 | $7.14 | $9.25 |
| April 2023 | $7.37 | $9.62 |
| March 2023 | $7.10 | $9.34 |
| February 2023 | $7.29 | $9.67 |
| January 2023 | $7.68 | $10.26 |
| December 2022 | $7.30 | $9.82 |
| November 2022 | $7.63 | $10.34 |
| October 2022 | $6.97 | $9.52 |
| September 2022 | $6.53 | $8.99 |
| August 2022 | $7 | $9.72 |
| July 2022 | $7.16 | $10.01 |
| June 2022 | $6.96 | $9.80 |
| May 2022 | $7.88 | $11.18 |
| April 2022 | $7.80 | $11.15 |
| March 2022 | $7.86 | $11.31 |
| February 2022 | $7.26 | $10.52 |
| January 2022 | $7.13 | $10.42 |
| December 2021 | $7.11 | $10.47 |
| November 2021 | $6.67 | $9.88 |
| October 2021 | $6.94 | $10.36 |
| September 2021 | $6.46 | $9.72 |
| August 2021 | $6.34 | $9.62 |
| July 2021 | $6.30 | $9.63 |
| June 2021 | $6.27 | $9.67 |
| May 2021 | $6.28 | $9.78 |
| April 2021 | $6.01 | $9.43 |
| March 2021 | $5.58 | $8.82 |
| February 2021 | $5.17 | $8.25 |
| January 2021 | $4.82 | $7.77 |
| December 2020 | $4.76 | $7.74 |
| November 2020 | $4.55 | $7.48 |
| October 2020 | $3.97 | $6.59 |
| September 2020 | $4.08 | $6.85 |
| August 2020 | $4.33 | $7.36 |
| July 2020 | $3.98 | $6.82 |
| June 2020 | $3.63 | $6.29 |
| May 2020 | $3.71 | $6.50 |
| April 2020 | $3.47 | $6.15 |
| March 2020 | $2.80 | $5.03 |
| February 2020 | $4 | $7.28 |
| January 2020 | $4.33 | $7.96 |
| December 2019 | $4.32 | $8.02 |
| November 2019 | $4.17 | $7.81 |
| October 2019 | $4.13 | $7.81 |
| September 2019 | $4.12 | $7.86 |
| August 2019 | $4.01 | $7.73 |
| July 2019 | $4.29 | $8.34 |
| June 2019 | $4.30 | $8.45 |
| May 2019 | $3.96 | $7.84 |
| April 2019 | $4.25 | $8.50 |
| March 2019 | $4.11 | $8.29 |
| February 2019 | $4.11 | $8.37 |
| January 2019 | $4.05 | $8.31 |
| December 2018 | $3.59 | $7.53 |
| November 2018 | $3.93 | $8.32 |
| October 2018 | $3.99 | $8.51 |
| September 2018 | $4.27 | $9.20 |
| August 2018 | $4.27 | $9.29 |
| July 2018 | $4.19 | $9.18 |
| June 2018 | $4.06 | $8.99 |
| May 2018 | $4.08 | $9.09 |
| April 2018 | $4.02 | $9.05 |
| March 2018 | $3.97 | $9.01 |
| February 2018 | $4.02 | $9.20 |
| January 2018 | $4.15 | $9.58 |
| December 2017 | $4.05 | $9.43 |
| November 2017 | $3.86 | $9.15 |
| October 2017 | $3.79 | $9.07 |
| September 2017 | $3.86 | $9.31 |
| August 2017 | $3.65 | $8.88 |
| July 2017 | $3.75 | $9.20 |
| June 2017 | $3.71 | $9.19 |
| May 2017 | $3.56 | $8.88 |
| April 2017 | $3.49 | $8.79 |
| March 2017 | $3.52 | $8.95 |
| February 2017 | $3.48 | $8.92 |
| January 2017 | $3.47 | $8.97 |
| December 2016 | $3.41 | $8.89 |
| November 2016 | $3.30 | $8.66 |
| October 2016 | $3.21 | $8.49 |
| September 2016 | $3.15 | $8.42 |
| August 2016 | $3.13 | $8.45 |
| July 2016 | $3.06 | $8.31 |
| June 2016 | $2.97 | $8.15 |
| May 2016 | $2.92 | $8.11 |
| April 2016 | $2.96 | $8.30 |
| March 2016 | $2.84 | $8.03 |
| February 2016 | $2.62 | $7.48 |
| January 2016 | $2.61 | $7.51 |
| December 2015 | $2.78 | $8.10 |
| November 2015 | $2.81 | $8.26 |
| October 2015 | $2.92 | $8.65 |
| September 2015 | $2.66 | $7.97 |
| August 2015 | $2.73 | $8.24 |
| July 2015 | $2.90 | $8.88 |
| June 2015 | $3.07 | $9.49 |
| May 2015 | $3.13 | $9.76 |
| April 2015 | $3.24 | $10.16 |
| March 2015 | $3.05 | $9.65 |
| February 2015 | $3.09 | $9.86 |
| January 2015 | $2.93 | $9.42 |
| December 2014 | $3.22 | $10.44 |
| November 2014 | $3.33 | $10.89 |
| October 2014 | $3.34 | $11 |
| September 2014 | $3.32 | $11.06 |
| August 2014 | $3.46 | $11.60 |
| July 2014 | $3.40 | $11.49 |
| June 2014 | $3.50 | $11.91 |
| May 2014 | $3.35 | $11.50 |
| April 2014 | $3.27 | $11.32 |
| March 2014 | $3.16 | $11.01 |
| February 2014 | $3.08 | $10.82 |
| January 2014 | $2.92 | $10.38 |
| December 2013 | $3.14 | $11.21 |
| November 2013 | $3.03 | $10.93 |
| October 2013 | $3.09 | $11.23 |
| September 2013 | $3.03 | $11.10 |
| August 2013 | $2.85 | $10.55 |
| July 2013 | $3 | $11.18 |
| June 2013 | $2.81 | $10.56 |
| May 2013 | $3.01 | $11.41 |
| April 2013 | $2.99 | $11.42 |
| March 2013 | $3.09 | $11.93 |
| February 2013 | $3.10 | $12.06 |
| January 2013 | $3.23 | $12.65 |
| December 2012 | $3.14 | $12.41 |
| November 2012 | $3.16 | $12.58 |
| October 2012 | $3.24 | $12.97 |
| September 2012 | $3.31 | $13.38 |
| August 2012 | $3.25 | $13.21 |
| July 2012 | $3.09 | $12.67 |
| June 2012 | $2.96 | $12.22 |
| May 2012 | $2.93 | $12.18 |
| April 2012 | $3.21 | $13.48 |
| March 2012 | $3.18 | $13.43 |
| February 2012 | $3.24 | $13.77 |
| January 2012 | $3.16 | $13.53 |
| December 2011 | $2.91 | $12.54 |
| November 2011 | $3.01 | $13.08 |
| October 2011 | $3.12 | $13.69 |
| September 2011 | $2.84 | $12.55 |
| August 2011 | $3.20 | $14.21 |
| July 2011 | $3.39 | $15.17 |
| June 2011 | $3.32 | $14.94 |
| May 2011 | $3.45 | $15.64 |
| April 2011 | $3.52 | $16.08 |
| March 2011 | $3.42 | $15.71 |
| February 2011 | $3.36 | $15.53 |
| January 2011 | $3.23 | $15.03 |
| December 2010 | $3.20 | $14.97 |
| November 2010 | $2.97 | $13.98 |
| October 2010 | $2.90 | $13.78 |
| September 2010 | $2.71 | $12.96 |
| August 2010 | $2.56 | $12.31 |
| July 2010 | $2.68 | $12.98 |
| June 2010 | $2.44 | $11.93 |
| May 2010 | $2.48 | $12.19 |
| April 2010 | $2.69 | $13.34 |
| March 2010 | $2.66 | $13.26 |
| February 2010 | $2.44 | $12.29 |
| January 2010 | $2.36 | $11.94 |
| December 2009 | $2.31 | $11.79 |
| November 2009 | $2.22 | $11.42 |
| October 2009 | $2.11 | $10.96 |
| September 2009 | $2.10 | $10.96 |
| August 2009 | $1.90 | $10.02 |
| July 2009 | $1.95 | $10.38 |
| June 2009 | $1.78 | $9.58 |
| May 2009 | $1.80 | $9.81 |
| April 2009 | $1.51 | $8.36 |
| March 2009 | $0.43 | $2.42 |
| February 2009 | $0.40 | $2.32 |
| January 2009 | $0.42 | $2.57 |
| December 2008 | $0.35 | $2.30 |
| November 2008 | $0.32 | $2.30 |
| October 2008 | $0.39 | $3.02 |
| September 2008 | $0.56 | $4.58 |
| August 2008 | $0.63 | $5.39 |
| July 2008 | $0.62 | $5.52 |
| June 2008 | $0.64 | $5.90 |
| May 2008 | $0.65 | $6.14 |
| April 2008 | $0.58 | $5.72 |
| March 2008 | $0.51 | $5.22 |
| February 2008 | $0.53 | $5.62 |
| January 2008 | $0.48 | $5.25 |
| December 2007 | $0.47 | $5.38 |
| November 2007 | $0.45 | $5.28 |
| October 2007 | $0.50 | $6.20 |
| September 2007 | $0.48 | $6.18 |
| August 2007 | $0.44 | $5.78 |
| July 2007 | $0.46 | $6.26 |
| June 2007 | $0.45 | $6.31 |
| May 2007 | $0.43 | $6.30 |
| April 2007 | $0.40 | $6.02 |
| March 2007 | $0.35 | $5.36 |
| February 2007 | $0.34 | $5.39 |
| January 2007 | $0.32 | $5.35 |
| December 2006 | $0.30 | $5.13 |
| November 2006 | $0.30 | $5.31 |
| October 2006 | $0.35 | $6.37 |
| September 2006 | $0.34 | $6.30 |
| August 2006 | $0.35 | $6.71 |
| July 2006 | $0.33 | $6.58 |
| June 2006 | $0.31 | $6.30 |
| May 2006 | $0.31 | $6.43 |
| April 2006 | $0.31 | $6.68 |
| March 2006 | $0.30 | $6.57 |
| February 2006 | $0.29 | $6.70 |
| January 2006 | $0.30 | $7.14 |
| December 2005 | $0.30 | $7.11 |
| November 2005 | $0.27 | $6.72 |
| October 2005 | $0.25 | $6.28 |
| September 2005 | $0.27 | $7.14 |
| August 2005 | $0.27 | $7.31 |
| July 2005 | $0.26 | $7.20 |
| June 2005 | $0.24 | $6.73 |
| May 2005 | $0.22 | $6.42 |
| April 2005 | $0.21 | $6.17 |
| March 2005 | $0.22 | $6.61 |
| February 2005 | $0.22 | $6.82 |
| January 2005 | $0.20 | $6.42 |
| December 2004 | $0.22 | $7 |
| November 2004 | $0.20 | $6.76 |
| October 2004 | $0.18 | $6.14 |
| September 2004 | $0.16 | $5.80 |
| August 2004 | $0.15 | $5.44 |
| July 2004 | $0.14 | $5.34 |
| June 2004 | $0.14 | $5.18 |
| May 2004 | $0.13 | $5 |
| April 2004 | $0.12 | $4.92 |
| March 2004 | $0.13 | $5.52 |
| February 2004 | $0.12 | $5.22 |
| January 2004 | $0.12 | $5.08 |
| December 2003 | $0.12 | $5.29 |
| November 2003 | $0.11 | $5.09 |
| October 2003 | $0.10 | $4.90 |
| September 2003 | $0.10 | $4.83 |
| August 2003 | $0.10 | $4.94 |
| July 2003 | $0.09 | $4.72 |
| June 2003 | $0.09 | $4.84 |
| May 2003 | $0.08 | $4.66 |
| April 2003 | $0.08 | $4.38 |
| March 2003 | $0.07 | $4.20 |
| February 2003 | $0.06 | $4.20 |
| January 2003 | $0.07 | $4.27 |
| December 2002 | $0.06 | $4.20 |
| November 2002 | $0.06 | $4.02 |
| October 2002 | $0.06 | $4.40 |
| September 2002 | $0.06 | $4.37 |
| August 2002 | $0.06 | $4.59 |
| July 2002 | $0.06 | $4.50 |
ENDTF
Price: $12.58
52 week price:
Dividend Yield: 7.12%
5-year range yield:
Forward Dividend Yield: 6.90%
Payout Ratio: 26.31%
Dividend Per Share: 0.84 USD
Earnings Per Share: 0.51 USD
P/E Ratio: 24.22
Exchange: PNK
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Country: Canada
Market Capitalization: 2.3 billion
Average Dividend Frequency: 13
Years Paying Dividends: 30
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%