Canada markets closed

Evolve Cryptocurrencies ETF (ETC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.92+0.38 (+3.03%)
At close: 01:52PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202412.6212.9512.6212.9212.921,738
May 01, 202412.6512.8712.3812.6012.6028,100
Apr 30, 202413.3813.3812.8712.8712.871,500
Apr 29, 202413.8113.8113.4113.6913.699,000
Apr 26, 202413.8813.8813.7313.8313.835,300
Apr 25, 202413.4113.9313.4113.9313.932,900
Apr 24, 202414.2614.2614.0514.0514.052,300
Apr 23, 202414.1614.4114.1614.2714.277,000
Apr 22, 202414.4914.4914.2014.3014.303,900
Apr 19, 202413.8013.9513.8013.9413.944,900
Apr 18, 202413.4213.8613.4213.7613.765,700
Apr 17, 202413.7013.7013.0513.3013.3011,100
Apr 16, 202413.7113.7713.5713.6613.663,300
Apr 15, 202414.2614.4413.6813.8613.8631,900
Apr 12, 202415.1615.2514.2614.5514.5514,700
Apr 11, 202415.2715.4015.1915.2915.296,200
Apr 10, 202414.7615.2714.7615.2715.2710,800
Apr 09, 202415.4715.4714.9214.9914.997,800
Apr 08, 202415.4615.5815.4415.5715.5728,600
Apr 05, 202414.5014.5814.4014.5214.5214,500
Apr 04, 202414.6814.7914.4814.7114.715,200
Apr 03, 202414.3814.4414.2314.2314.2311,000
Apr 02, 202414.2014.4114.0014.4114.4132,300
Apr 01, 202415.2615.2614.8315.0415.0418,000
Mar 28, 202415.4815.4815.2515.2615.262,400
Mar 27, 202415.4915.5014.8714.8714.875,200
Mar 26, 202415.4015.4015.1015.1715.179,200
Mar 25, 202414.4415.4314.4415.4315.4322,900
Mar 22, 202414.1114.2513.7413.9913.9946,400
Mar 21, 202414.6114.7014.2114.3314.3321,000
Mar 20, 202413.7214.1513.4814.1514.1514,000
Mar 19, 202413.7014.2113.5814.0114.0140,600
Mar 18, 202415.0515.0514.5414.5414.5415,100
Mar 15, 202414.5115.3514.5015.1415.1441,500
Mar 14, 202416.0516.0515.1215.2615.2618,400
Mar 13, 202415.9316.0815.8116.0416.0417,800
Mar 12, 202416.0416.1615.3115.8515.8515,400
Mar 11, 202415.9116.1315.9115.9115.9127,600
Mar 08, 202415.2515.6014.8515.4715.4715,800
Mar 07, 202414.8415.1914.8415.1515.1523,600
Mar 06, 202415.0115.1014.7515.0915.0919,900
Mar 05, 202415.2515.3513.1413.7713.7761,500
Mar 04, 202414.3914.9514.3914.9514.9540,400
Mar 01, 202413.8014.0013.6314.0014.0013,800
Feb 29, 202413.9414.0913.5213.8013.8031,900
Feb 28, 202413.2114.1313.1513.3313.3336,500
Feb 27, 202412.5312.7712.5312.7112.716,400
Feb 26, 202411.5112.2511.5112.2512.2526,400
Feb 23, 202411.3711.4311.3511.4311.431,700
Feb 22, 202411.5611.6311.4111.6311.6311,700
Feb 21, 202411.3411.5211.3411.3611.3620,700
Feb 20, 202411.5811.6911.4211.6811.6813,100
Feb 16, 202411.4511.5711.3311.3311.335,800
Feb 15, 202411.5911.5911.3911.4111.415,100
Feb 14, 202411.1411.4011.1411.3711.3711,400
Feb 13, 202410.5610.8810.5610.8410.8413,900
Feb 12, 202410.5010.8510.5010.8510.8515,500
Feb 09, 202410.1110.4410.1110.3010.308,200
Feb 08, 20249.8010.009.749.909.908,600
Feb 07, 20249.439.699.439.699.699,300
Feb 06, 20249.459.549.449.499.494,100
Feb 05, 20249.609.609.359.359.352,000
Feb 02, 20249.409.409.409.409.402,000
Feb 01, 20249.389.459.299.449.446,100
Jan 31, 20249.389.479.389.389.381,000
Jan 30, 20249.539.539.539.539.53400
Jan 29, 20249.209.489.209.429.426,000
Jan 26, 20249.149.259.149.219.212,400
Jan 25, 20248.908.908.788.848.841,000
Jan 24, 20248.908.928.818.828.827,600
Jan 23, 20248.588.798.588.758.7516,100
Jan 22, 20249.409.408.988.998.996,900
Jan 19, 20249.269.459.159.429.423,100
Jan 18, 20249.739.739.249.249.243,800
Jan 17, 20249.749.749.549.549.541,400
Jan 16, 20249.659.809.459.769.7610,300
Jan 15, 20249.409.679.409.559.5521,500
Jan 12, 202410.1010.109.709.799.795,700
Jan 11, 202410.3610.7010.1510.2010.2011,000
Jan 10, 20249.9210.089.7910.0210.025,000
Jan 09, 20249.989.989.919.939.931,800
Jan 08, 20249.5710.049.579.979.9723,600
Jan 05, 20249.549.549.309.419.411,200
Jan 04, 20249.389.589.389.589.583,300
Jan 03, 20249.019.389.019.249.249,400
Jan 02, 202410.0910.099.819.819.816,600
Dec 29, 20239.399.399.169.169.162,200
Dec 28, 20239.499.499.269.339.335,700
Dec 27, 20239.469.519.309.519.5123,600
Dec 22, 20239.499.499.389.479.471,600
Dec 21, 20239.359.429.359.359.352,200
Dec 20, 20239.239.489.239.309.303,400
Dec 19, 20239.149.148.969.009.004,300
Dec 18, 20239.249.248.928.998.995,400
Dec 15, 20239.039.229.039.209.203,000
Dec 14, 20239.429.499.289.419.4115,100
Dec 13, 20239.179.429.179.429.426,100
Dec 12, 20239.159.169.059.139.131,400
Dec 11, 20239.469.469.009.209.2021,100
Dec 08, 20239.659.879.659.879.877,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...