Canada Markets open in 1 hr 26 mins

3iQ CoinShares Ether ETF (ETHQ-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
4.8600+0.0900 (+1.89%)
At close: 11:29AM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20224.86004.86004.86004.86004.8600-
Nov 24, 20224.86004.86004.86004.86004.8600-
Nov 23, 20224.86004.86004.86004.86004.8600-
Nov 22, 20224.86004.86004.86004.86004.8600-
Nov 21, 20224.86004.86004.86004.86004.8600-
Nov 18, 20224.86004.86004.86004.86004.8600-
Nov 17, 20224.48004.86004.48004.86004.86001,200
Nov 16, 20224.70004.82004.70004.82004.82003,200
Nov 15, 20224.78004.78004.78004.78004.7800-
Nov 14, 20224.78004.78004.78004.78004.78001,100
Nov 11, 20225.00005.00005.00005.00005.0000200
Nov 10, 20225.18005.18005.13005.13005.13004,200
Nov 09, 20224.97004.97004.97004.97004.9700900
Nov 08, 20225.77005.77005.77005.77005.77001,000
Nov 07, 20226.54006.54006.54006.54006.5400-
Nov 04, 20226.64006.64006.54006.54006.54001,816
Nov 03, 20226.49006.49006.49006.49006.4900-
Nov 02, 20226.49006.49006.49006.49006.4900100
Nov 01, 20226.36006.36006.36006.36006.3600300
Oct 31, 20226.24006.24006.24006.24006.2400-
Oct 28, 20226.24006.24006.24006.24006.24001,500
Oct 27, 20226.34006.34006.34006.34006.34001,009
Oct 26, 20226.00006.00006.00006.00006.0000-
Oct 25, 20226.00006.00006.00006.00006.0000500
Oct 24, 20225.40005.40005.40005.40005.4000300
Oct 21, 20225.28005.28005.28005.28005.2800-
Oct 20, 20225.28005.28005.28005.28005.2800-
Oct 19, 20225.28005.28005.28005.28005.2800-
Oct 18, 20225.28005.28005.28005.28005.2800-
Oct 17, 20225.28005.28005.28005.28005.2800-
Oct 14, 20225.28005.28005.28005.28005.28005,236
Oct 13, 20225.27005.27005.27005.27005.2700-
Oct 12, 20225.25005.27005.25005.27005.2700300
Oct 11, 20225.48005.48005.48005.48005.4800-
Oct 07, 20225.48005.48005.48005.48005.4800-
Oct 06, 20225.48005.48005.48005.48005.4800-
Oct 05, 20225.48005.48005.48005.48005.4800-
Oct 04, 20225.48005.48005.48005.48005.48001,800
Oct 03, 20225.28005.28005.28005.28005.2800-
Sept 30, 20225.28005.28005.28005.28005.2800-
Sept 29, 20225.28005.28005.28005.28005.28001,500
Sept 28, 20225.34005.34005.34005.34005.3400-
Sept 27, 20225.34005.34005.34005.34005.3400-
Sept 26, 20225.33005.34005.33005.34005.34005,200
Sept 23, 20225.29005.29005.29005.29005.2900-
Sept 22, 20225.29005.29005.29005.29005.2900-
Sept 21, 20225.53005.56005.29005.29005.29009,200
Sept 20, 20225.75005.75005.75005.75005.7500-
Sept 19, 20225.75005.75005.75005.75005.7500-
Sept 16, 20225.92005.92005.72005.75005.750016,100
Sept 15, 20226.19006.19006.19006.19006.1900204
Sept 14, 20226.45006.45006.37006.45006.45006,800
Sept 13, 20226.52006.52006.40006.46006.46002,400
Sept 12, 20226.94006.95006.94006.95006.95001,700
Sept 09, 20227.07007.07006.99006.99006.990050,900
Sept 08, 20226.63006.64006.60006.61006.61008,100
Sept 07, 20226.62006.62006.62006.62006.6200-
Sept 06, 20226.63006.63006.62006.62006.62002,100
Sept 02, 20226.60006.65006.37006.37006.370030,100
Sept 01, 20226.28006.28006.16006.16006.1600700
Aug 31, 20226.31006.31006.31006.31006.3100-
Aug 30, 20226.31006.31006.31006.31006.3100-
Aug 29, 20226.31006.31006.31006.31006.3100-
Aug 26, 20226.79006.79006.31006.31006.310010,000
Aug 25, 20226.88006.88006.88006.88006.88002,500
Aug 24, 20226.64006.64006.64006.64006.6400-
Aug 23, 20226.64006.64006.64006.64006.6400300
Aug 22, 20226.31006.38006.31006.38006.3800700
Aug 19, 20226.83006.95006.83006.95006.95003,200
Aug 18, 20227.47007.47007.47007.47007.4700-
Aug 17, 20227.47007.47007.47007.47007.47004,700
Aug 16, 20227.63007.63007.63007.63007.6300-
Aug 15, 20227.66007.68007.63007.63007.63001,794
Aug 12, 20227.66007.66007.66007.66007.66002,100
Aug 11, 20227.49007.49007.49007.49007.4900-
Aug 10, 20227.42007.49007.41007.49007.49002,100
Aug 09, 20226.80006.84006.80006.84006.84001,600
Aug 08, 20227.27007.27007.27007.27007.27002,500
Aug 05, 20226.51006.51006.51006.51006.5100-
Aug 04, 20226.52006.52006.51006.51006.51002,900
Aug 03, 20226.70006.75006.70006.71006.71007,200
Aug 02, 20226.50006.50006.50006.50006.5000700
Jul 29, 20226.76006.98006.73006.97006.97009,200
Jul 28, 20226.93006.97006.93006.97006.97001,400
Jul 27, 20226.00006.50006.00006.50006.500014,800
Jul 26, 20226.18006.18006.18006.18006.1800-
Jul 25, 20226.18006.18006.18006.18006.1800100
Jul 22, 20226.37006.38006.37006.38006.38001,052
Jul 21, 20226.09006.09006.09006.09006.09005,000
Jul 20, 20226.50006.50006.30006.30006.30002,026
Jul 19, 20226.19006.41006.19006.41006.4100600
Jul 18, 20225.99006.15005.98006.11006.110012,470
Jul 15, 20224.63004.63004.63004.63004.6300-
Jul 14, 20224.63004.63004.63004.63004.6300100
Jul 13, 20224.20004.41004.11004.36004.36007,300
Jul 12, 20225.06005.06005.06005.06005.0600-
Jul 11, 20225.06005.06005.06005.06005.0600-
Jul 08, 20225.06005.06005.06005.06005.0600-
Jul 07, 20225.07005.07005.04005.06005.0600623
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...