Canada markets closed

3iQ CoinShares Ether ETF (ETHQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.90+0.23 (+1.38%)
At close: 03:56PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.8016.9016.6716.9016.909,000
Apr 18, 202416.5016.7916.5016.6616.669,100
Apr 17, 202416.5516.5815.9516.3216.3236,800
Apr 16, 202416.9016.9016.4016.7816.7812,100
Apr 15, 202417.5817.5816.5416.9016.9033,200
Apr 12, 202418.8618.8716.8217.5117.5139,900
Apr 11, 202419.1919.2318.9219.0319.037,500
Apr 10, 202418.6019.0818.5418.9718.9712,500
Apr 09, 202419.4519.4518.6118.9118.916,500
Apr 08, 202419.6319.8619.4519.8619.8615,900
Apr 05, 202417.5417.9217.5417.9117.918,500
Apr 04, 202418.0418.3017.9518.1418.146,300
Apr 03, 202417.7218.0017.5517.8017.8010,400
Apr 02, 202417.5517.8017.2817.5617.5615,300
Apr 01, 202419.1219.1418.3618.7218.728,500
Mar 28, 202419.1919.2719.0019.1419.1413,300
Mar 27, 202419.7119.7318.6618.7418.7423,500
Mar 26, 202419.4919.4919.1019.1019.1010,500
Mar 25, 202418.4819.5718.4819.5619.5633,800
Mar 22, 202418.1018.1017.6018.0018.0022,800
Mar 21, 202419.0019.0018.2418.4618.4616,300
Mar 20, 202417.9518.2016.9318.0318.0359,100
Mar 19, 202417.7618.0017.3117.8717.8733,900
Mar 18, 202419.0519.1518.2718.2718.2726,200
Mar 15, 202419.6720.2219.6719.7019.7024,700
Mar 14, 202420.9120.9419.9320.0120.0121,900
Mar 13, 202421.3521.3821.0521.2921.2912,600
Mar 12, 202421.5421.6320.4521.2421.2441,400
Mar 11, 202421.6721.7521.4521.5721.5729,800
Mar 08, 202421.0921.2520.4321.0721.0730,200
Mar 07, 202420.4520.9620.3020.9320.9320,800
Mar 06, 202420.2520.8720.0720.7620.7627,900
Mar 05, 202420.2220.5017.2218.2518.2576,700
Mar 04, 202418.8019.4218.8019.2919.2938,200
Mar 01, 202418.5218.5518.0718.5518.5517,100
Feb 29, 202418.6918.7018.0218.2718.2725,100
Feb 28, 202417.9018.7117.1617.6817.6820,100
Feb 27, 202417.4217.5017.1817.4517.4516,900
Feb 26, 202416.4217.0716.4216.9716.9728,500
Feb 23, 202415.7415.8115.5515.7615.7636,500
Feb 22, 202415.7516.1815.7516.0516.059,600
Feb 21, 202415.4315.6215.3915.5015.5013,000
Feb 20, 202415.8115.9315.4515.9315.9318,200
Feb 16, 202415.0015.0014.7514.8314.8311,300
Feb 15, 202415.1115.2715.0015.1215.1215,600
Feb 14, 202414.7614.8314.6314.8014.807,600
Feb 13, 202413.9514.1513.9514.1114.1120,800
Feb 12, 202413.2914.1113.2914.1114.1120,100
Feb 09, 202413.2513.3713.1613.2513.2516,100
Feb 08, 202412.9613.1112.8912.9012.9019,000
Feb 07, 202412.6412.9812.5912.9712.978,600
Feb 06, 202412.4812.7112.4512.6812.6815,100
Feb 05, 202412.3912.4112.2212.3012.303,600
Feb 02, 202412.1412.2712.1412.2312.2312,000
Feb 01, 202412.0912.2012.0912.1612.164,500
Jan 31, 202412.2012.2812.1212.1212.121,800
Jan 30, 202412.2712.6212.2712.6212.626,900
Jan 29, 202411.9312.2811.9212.1612.1610,100
Jan 26, 202411.9312.0511.9311.9711.971,400
Jan 25, 202411.7811.7811.6611.7711.772,300
Jan 24, 202411.8311.9411.8311.8311.834,400
Jan 23, 202411.6811.7511.5811.6311.6311,800
Jan 22, 202412.5812.6312.2912.4212.4221,500
Jan 19, 202413.2313.2312.8813.2013.203,700
Jan 18, 202413.4713.5012.9312.9712.9715,200
Jan 17, 202413.6113.6213.5013.5313.536,000
Jan 16, 202413.4513.7813.4513.7713.775,700
Jan 15, 202413.3713.4913.3213.4413.441,600
Jan 12, 202414.1914.2613.5813.6513.6512,200
Jan 11, 202413.9414.2813.7113.7513.7527,600
Jan 10, 202412.6313.2312.6013.2013.2039,400
Jan 09, 202412.0012.0311.9211.9211.926,700
Jan 08, 202412.0212.4211.9512.4112.4112,400
Jan 05, 202411.8111.9011.7211.9011.909,100
Jan 04, 202411.8212.1011.7912.0112.0114,600
Jan 03, 202411.6311.8311.6111.7311.739,300
Jan 02, 202412.8412.8412.4112.5312.535,700
Dec 29, 202312.3512.3512.0012.2412.24900
Dec 28, 202312.4412.4712.3012.3312.3312,900
Dec 27, 202312.0112.3912.0112.3112.3115,700
Dec 22, 202312.0212.2412.0212.1512.1517,200
Dec 21, 202311.6311.8111.6311.6711.677,700
Dec 20, 202311.8411.9111.4711.5311.5313,400
Dec 19, 202311.6111.6111.3311.4511.453,100
Dec 18, 202311.4511.5511.4011.5511.5521,300
Dec 15, 202311.8911.9211.7911.9211.9214,400
Dec 14, 202312.1112.1612.0612.1312.1310,400
Dec 13, 202311.6812.0311.6812.0312.0310,200
Dec 12, 202311.8811.9111.6611.6611.663,900
Dec 11, 202311.9211.9211.6811.7811.789,600
Dec 08, 202312.6412.7012.5912.6812.682,100
Dec 07, 202312.1112.6612.1112.6012.6016,700
Dec 06, 202312.1612.2012.0612.1212.128,900
Dec 05, 202311.8912.3611.8512.1612.1622,900
Dec 04, 202311.8811.9711.8011.9211.9225,900
Dec 01, 202311.1211.2111.1211.1711.1716,000
Nov 30, 202310.9110.9510.8810.9410.9416,600
Nov 29, 202311.0511.0510.8710.8910.8920,400
Nov 28, 202310.9311.1510.8911.1511.157,200
Nov 27, 202310.8610.9310.7310.7410.7414,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...