Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
7.07-0.34 (-4.59%)
At close: 01:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20228.008.008.007.077.0789
May 26, 20227.327.327.327.327.322,000
May 25, 20227.937.957.937.957.951,113
May 24, 20228.008.008.008.008.00-
May 20, 20228.008.008.008.008.00-
May 19, 20228.008.008.008.008.001,200
May 18, 20228.478.478.478.478.47-
May 17, 20228.478.478.478.478.47-
May 16, 20228.478.478.478.478.47-
May 13, 20228.478.478.478.478.47513
May 12, 20227.867.907.747.747.745,000
May 11, 20229.149.678.958.958.954,600
May 10, 20229.789.789.679.679.673,200
May 09, 20229.669.689.509.509.508,800
May 06, 202210.8810.8810.7710.8410.84400
May 05, 202211.7911.7910.9410.9410.944,400
May 04, 202211.5011.6911.5011.6911.691,200
May 03, 202211.5311.5311.2711.2711.27500
May 02, 202211.4511.4511.3211.4011.406,940
Apr 29, 202211.4611.4611.3111.3111.313,700
Apr 28, 202211.8011.8011.6811.6811.681,700
Apr 27, 202211.7211.7311.4911.6011.603,600
Apr 26, 202211.6411.6611.4611.4611.461,700
Apr 25, 202211.6411.6511.6411.6511.653,100
Apr 22, 202212.0712.0712.0712.0712.07800
Apr 21, 202212.8012.8012.2612.2712.273,300
Apr 20, 202212.4512.4512.4512.4512.45590
Apr 19, 202212.4112.4112.4112.4112.411,000
Apr 18, 202211.9612.2011.7612.2012.203,500
Apr 14, 202212.3512.3512.1612.1612.16795
Apr 13, 202212.4412.4912.4412.4912.492,300
Apr 12, 202212.5112.5112.3512.3512.35795
Apr 11, 202212.2912.3212.1912.2612.265,700
Apr 08, 202213.1313.1313.0713.0713.072,700
Apr 07, 202213.0113.1013.0113.1013.102,625
Apr 06, 202212.9813.1712.9813.0913.093,400
Apr 05, 202214.0814.0814.0814.0814.08700
Apr 04, 202214.0214.0214.0214.0214.02500
Apr 01, 202213.9613.9613.9613.9613.96200
Mar 31, 202213.6913.6913.6913.6913.69-
Mar 30, 202213.6913.6913.6913.6913.69500
Mar 29, 202214.0114.0113.8813.8813.885,000
Mar 28, 202213.6613.7513.6613.7313.736,300
Mar 25, 202212.9512.9512.6112.6112.6115,591
Mar 24, 202212.2512.3112.2512.3112.316,000
Mar 23, 202212.0012.2012.0012.2012.201,800
Mar 22, 202211.8611.8611.8611.8611.86-
Mar 21, 202211.8611.8611.8611.8611.86300
Mar 18, 202211.5511.5511.5511.5511.551,000
Mar 17, 202211.4411.4411.4411.4411.441,300
Mar 16, 202210.9411.0910.7711.0911.097,400
Mar 15, 202210.5210.6410.5010.5010.503,100
Mar 14, 202210.5110.5110.5110.5110.51350
Mar 11, 202210.4010.4010.2910.2910.2913,800
Mar 10, 202211.1511.1511.1511.1511.15-
Mar 09, 202211.1511.1511.1511.1511.151,000
Mar 08, 202210.4610.4610.2510.4110.415,500
Mar 07, 202210.4510.529.959.959.9517,100
Mar 04, 202210.8510.8510.8510.8510.85500
Mar 03, 202211.5411.5411.4511.4511.45300
Mar 02, 202211.3611.3611.3611.3611.36-
Mar 01, 202211.3611.3611.3611.3611.36-
Feb 28, 202211.3611.3611.3611.3611.36100
Feb 25, 202211.0111.0111.0111.0111.01713
Feb 24, 20229.3010.989.3010.7110.713,694
Feb 23, 202211.0611.0810.5910.6810.6819,000
Feb 22, 202210.5710.7810.5310.6210.627,600
Feb 18, 202211.4411.4411.2211.2911.296,400
Feb 17, 202212.1212.1212.0412.0412.04400
Feb 16, 202212.6712.6712.6712.6712.67-
Feb 15, 202212.7612.7612.6712.6712.671,300
Feb 14, 202212.6312.6312.6312.6312.63-
Feb 11, 202212.7412.7512.6312.6312.634,100
Feb 10, 202212.7113.1412.5612.5612.563,460
Feb 09, 202213.0313.1913.0013.1913.196,200
Feb 08, 202212.5412.5412.3412.3412.34207
Feb 07, 202212.7012.7312.7012.7212.721,100
Feb 04, 202211.4812.0611.4712.0612.0611,107
Feb 03, 202210.5110.5110.5110.5110.51800
Feb 02, 202211.2111.2110.7710.9910.991,200
Feb 01, 202211.4211.4211.1711.3611.364,900
Jan 31, 202210.7310.7310.7310.7310.73300
Jan 28, 20229.629.629.629.629.62-
Jan 27, 20229.909.909.629.629.621,700
Jan 26, 202210.7710.7810.2610.2610.263,900
Jan 25, 20229.7010.069.709.929.92105,050
Jan 24, 20229.2510.038.9510.0310.0311,130
Jan 21, 202211.6411.6410.9911.1611.168,033
Jan 20, 202213.2313.2313.1613.1613.161,800
Jan 19, 202212.6112.8312.5812.8312.831,533
Jan 18, 202212.6212.7712.5912.6812.683,000
Jan 17, 202213.2513.2512.9412.9512.951,300
Jan 14, 202213.3513.3513.3513.3513.35-
Jan 13, 202213.8813.8813.2013.3513.352,700
Jan 12, 202213.6113.6113.6013.6013.60300
Jan 11, 202212.5913.2512.5913.2013.2014,600
Jan 10, 202212.1512.5412.1512.5412.544,920
Jan 07, 202213.0513.0912.4913.0913.0917,817
Jan 06, 202213.8113.9013.6713.8313.832,609
Jan 05, 202214.8614.8614.6214.6214.622,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...