Canoe EIT Income Fund ENDTF
12.80 USD +0.15 (+1.19%)
Regular-session close
12.70 Day range 12.70
10.30 52-week range 12.97
- YTD
- +11.79%
- 1 year
- +15.63%
ENDTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | +0.15 | +1.19% | 2,200 |
| Nov 12, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | -0.05 | -0.39% | 400 |
| Nov 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 12.67 | 12.70 | 12.67 | 12.70 | +0.09 | +0.71% | 500 |
| Nov 6, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | -0.14 | -1.10% | 100,500 |
| Nov 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 12.34 | 12.75 | 12.34 | 12.75 | +0.03 | +0.24% | 6,800 |
| Nov 3, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 12.74 | 12.74 | 12.72 | 12.72 | +0.05 | +0.39% | 8,300 |
| Oct 29, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | +0.12 | +0.96% | 200 |
| Oct 20, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 12.49 | 12.55 | 12.49 | 12.55 | +0.05 | +0.40% | 1,900 |
| Oct 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | +0.20 | +1.63% | 15,600 |
| Oct 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 12.25 | 12.30 | 12.25 | 12.30 | +0.10 | +0.82% | 3,400 |
| Oct 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00 | 0.00% | 700 |
| Oct 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | +0.41 | +3.48% | 7,800 |
| Oct 8, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | -0.23 | -1.91% | 800 |
| Oct 7, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | -0.03 | -0.25% | 21,700 |
| Oct 2, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | +0.28 | +2.38% | 37,100 |
| Oct 1, 2026 | 12.00 | 12.00 | 11.77 | 11.77 | -0.55 | -4.46% | 26,800 |
| Sep 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 12.75 | 12.75 | 12.31 | 12.32 | -0.10 | -0.81% | 5,000 |
| Sep 24, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 12.38 | 12.42 | 12.38 | 12.42 | -0.15 | -1.19% | 8,500 |
| Sep 21, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08 | -0.63% | 1,400 |
| Sep 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | -0.04 | -0.32% | 6,000 |
| Sep 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | +0.01 | +0.08% | 9,000 |
| Sep 15, 2026 | 12.69 | 12.69 | 12.68 | 12.68 | -0.22 | -1.71% | 1,200 |
| Sep 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 12.97 | 12.97 | 12.90 | 12.90 | +0.17 | +1.34% | 8,000 |
| Sep 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 12.70 | 12.73 | 12.70 | 12.73 | +0.07 | +0.55% | 8,200 |
| Aug 27, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | -0.12 | -0.94% | 4,900 |
| Aug 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | +0.03 | +0.24% | 14,100 |
| Aug 25, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | -0.15 | -1.16% | 3,300 |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | +0.08 | +0.62% | 1,600 |
| Aug 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | +0.03 | +0.23% | 7,900 |
| Aug 17, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ENDTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.