STOCKS RALLY AS INDICES HEAD FOR WEEKLY GAINS

WTI crude oil hovering near US$108, set for third straight weekly loss

3iQ CoinShares Ether ETF (ETHQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

6.39

+0.49

(+8.31%)

At close: 03:54PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	6.36	6.42	6.19	6.39	6.39	62,210
Jun 23, 2022	5.73	5.90	5.71	5.90	5.90	5,800
Jun 22, 2022	5.75	5.83	5.54	5.62	5.62	8,700
Jun 21, 2022	6.03	6.18	5.88	5.88	5.88	11,700
Jun 20, 2022	5.92	5.92	5.71	5.82	5.82	12,200
Jun 17, 2022	5.69	5.79	5.65	5.68	5.68	29,800
Jun 16, 2022	5.83	5.89	5.72	5.72	5.72	14,400
Jun 15, 2022	5.92	6.39	5.50	6.13	6.13	61,500
Jun 14, 2022	6.41	6.59	6.27	6.31	6.31	28,700
Jun 13, 2022	6.43	6.61	6.15	6.41	6.41	65,700
Jun 10, 2022	8.88	8.99	8.59	8.63	8.63	46,100
Jun 09, 2022	9.12	9.25	9.12	9.23	9.23	6,200
Jun 08, 2022	9.18	9.31	9.10	9.10	9.10	1,700
Jun 07, 2022	8.93	9.49	8.93	9.35	9.35	13,300
Jun 06, 2022	9.69	9.73	9.46	9.49	9.49	3,800
Jun 03, 2022	8.91	8.97	8.91	8.91	8.91	11,100
Jun 02, 2022	9.18	9.33	9.11	9.32	9.32	4,100
Jun 01, 2022	9.79	9.79	9.34	9.34	9.34	9,000
May 31, 2022	10.03	10.11	9.87	9.87	9.87	13,900
May 30, 2022	9.64	9.85	9.64	9.85	9.85	27,700
May 27, 2022	8.99	9.08	8.87	9.02	9.02	8,800
May 26, 2022	9.19	9.76	9.19	9.44	9.44	15,900
May 25, 2022	10.21	10.29	10.10	10.10	10.10	33,400
May 24, 2022	10.15	10.23	9.94	10.15	10.15	12,800
May 20, 2022	10.54	10.54	9.99	10.24	10.24	11,600
May 19, 2022	10.31	10.50	10.21	10.37	10.37	9,700
May 18, 2022	10.15	10.34	10.08	10.34	10.34	4,100
May 17, 2022	10.83	10.95	10.61	10.61	10.61	7,000
May 16, 2022	10.56	10.61	10.43	10.43	10.43	11,700
May 13, 2022	11.07	11.22	10.70	10.81	10.81	15,800
May 12, 2022	10.28	10.69	9.90	10.31	10.31	61,900
May 11, 2022	11.73	12.41	11.09	11.09	11.09	48,100
May 10, 2022	12.78	12.84	12.33	12.56	12.56	13,900
May 09, 2022	12.52	12.74	11.76	11.96	11.96	21,800
May 06, 2022	13.92	14.14	13.86	14.05	14.05	5,300
May 05, 2022	15.08	15.08	14.07	14.16	14.16	23,300
May 04, 2022	14.73	15.26	14.73	15.24	15.24	7,900
May 03, 2022	14.79	14.82	14.42	14.42	14.42	16,400
May 02, 2022	14.58	14.85	14.58	14.81	14.81	10,600
Apr 29, 2022	14.81	14.85	14.51	14.51	14.51	11,400
Apr 28, 2022	15.19	15.45	14.93	15.31	15.31	8,000
Apr 27, 2022	15.00	15.07	14.79	14.79	14.79	2,700
Apr 26, 2022	15.42	15.42	14.65	14.75	14.75	2,800
Apr 25, 2022	14.78	15.51	14.73	15.51	15.51	11,000
Apr 22, 2022	15.33	15.34	15.18	15.23	15.23	8,700
Apr 21, 2022	16.05	16.08	15.42	15.46	15.46	8,000
Apr 20, 2022	15.87	15.87	15.43	15.55	15.55	4,200
Apr 19, 2022	15.63	16.03	15.63	15.92	15.92	4,500
Apr 18, 2022	15.05	15.42	14.82	15.37	15.37	7,100
Apr 14, 2022	15.70	15.70	15.28	15.32	15.32	4,800
Apr 13, 2022	15.59	15.85	15.59	15.84	15.84	25,000
Apr 12, 2022	15.65	15.67	15.22	15.22	15.22	9,700
Apr 11, 2022	15.52	15.62	15.29	15.39	15.39	29,000
Apr 08, 2022	16.47	16.81	16.45	16.51	16.51	25,400
Apr 07, 2022	16.39	16.50	16.24	16.43	16.43	10,000
Apr 06, 2022	16.83	16.83	16.18	16.39	16.39	30,900
Apr 05, 2022	17.52	17.57	17.36	17.57	17.57	11,600
Apr 04, 2022	17.55	17.70	17.36	17.70	17.70	8,700
Apr 01, 2022	16.93	17.71	16.93	17.57	17.57	34,500
Mar 31, 2022	17.33	17.33	16.58	16.68	16.68	9,800
Mar 30, 2022	17.18	17.40	17.02	17.15	17.15	8,200
Mar 29, 2022	17.57	17.57	17.21	17.38	17.38	11,300
Mar 28, 2022	17.07	17.47	17.00	17.34	17.34	36,700
Mar 25, 2022	16.20	16.23	15.74	15.78	15.78	43,100
Mar 24, 2022	15.37	15.89	15.37	15.81	15.81	10,600
Mar 23, 2022	15.16	15.35	15.11	15.11	15.11	13,300
Mar 22, 2022	15.33	15.45	15.30	15.34	15.34	9,000
Mar 21, 2022	15.01	15.10	14.83	14.90	14.90	7,200
Mar 18, 2022	14.53	15.08	14.52	15.06	15.06	16,600
Mar 17, 2022	14.51	14.58	14.40	14.54	14.54	3,400
Mar 16, 2022	13.82	14.19	13.71	14.16	14.16	16,700
Mar 15, 2022	13.32	13.81	13.32	13.81	13.81	2,800
Mar 14, 2022	13.35	13.44	13.15	13.18	13.18	32,800
Mar 11, 2022	13.60	13.60	13.07	13.07	13.07	4,500
Mar 10, 2022	13.44	13.59	13.35	13.58	13.58	6,900
Mar 09, 2022	14.23	14.38	14.10	14.15	14.15	18,700
Mar 08, 2022	13.41	13.71	13.23	13.35	13.35	11,300
Mar 07, 2022	13.65	13.65	12.70	12.81	12.81	71,900
Mar 04, 2022	14.02	14.02	13.44	13.50	13.50	8,300
Mar 03, 2022	14.83	14.86	14.40	14.40	14.40	10,100
Mar 02, 2022	15.25	15.60	15.01	15.10	15.10	8,200
Mar 01, 2022	15.51	15.51	15.00	15.39	15.39	29,100
Feb 28, 2022	13.93	14.63	13.93	14.60	14.60	10,600
Feb 25, 2022	14.04	14.13	13.86	13.99	13.99	3,800
Feb 24, 2022	12.43	14.07	12.43	13.78	13.78	19,800
Feb 23, 2022	14.07	14.12	13.50	13.55	13.55	23,000
Feb 22, 2022	13.37	13.75	13.30	13.52	13.52	34,800
Feb 18, 2022	14.86	14.92	14.35	14.45	14.45	13,800
Feb 17, 2022	15.54	15.54	14.88	15.02	15.02	26,300
Feb 16, 2022	15.81	16.41	15.81	16.33	16.33	16,700
Feb 15, 2022	16.15	16.26	16.06	16.15	16.15	24,300
Feb 14, 2022	15.22	15.30	14.80	14.98	14.98	9,800
Feb 11, 2022	16.11	16.21	15.08	15.08	15.08	23,200
Feb 10, 2022	16.15	16.78	15.99	16.06	16.06	44,200
Feb 09, 2022	16.50	16.86	16.38	16.84	16.84	26,700
Feb 08, 2022	16.01	16.01	15.69	15.89	15.89	13,300
Feb 07, 2022	16.01	16.43	15.97	16.27	16.27	32,200
Feb 04, 2022	14.63	15.43	14.54	15.34	15.34	47,800
Feb 03, 2022	13.39	13.60	13.29	13.30	13.30	19,300
Feb 02, 2022	14.31	14.31	13.64	14.01	14.01	126,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7759+0.0064(+0.83%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,494.50+114.57(+0.42%)

STOCKS RALLY AS INDICES HEAD FOR WEEKLY GAINS

3iQ CoinShares Ether ETF (ETHQ.TO)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7759
+0.0064(+0.83%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,494.50
+114.57(+0.42%)