Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20226.366.426.196.396.3962,210
Jun 23, 20225.735.905.715.905.905,800
Jun 22, 20225.755.835.545.625.628,700
Jun 21, 20226.036.185.885.885.8811,700
Jun 20, 20225.925.925.715.825.8212,200
Jun 17, 20225.695.795.655.685.6829,800
Jun 16, 20225.835.895.725.725.7214,400
Jun 15, 20225.926.395.506.136.1361,500
Jun 14, 20226.416.596.276.316.3128,700
Jun 13, 20226.436.616.156.416.4165,700
Jun 10, 20228.888.998.598.638.6346,100
Jun 09, 20229.129.259.129.239.236,200
Jun 08, 20229.189.319.109.109.101,700
Jun 07, 20228.939.498.939.359.3513,300
Jun 06, 20229.699.739.469.499.493,800
Jun 03, 20228.918.978.918.918.9111,100
Jun 02, 20229.189.339.119.329.324,100
Jun 01, 20229.799.799.349.349.349,000
May 31, 202210.0310.119.879.879.8713,900
May 30, 20229.649.859.649.859.8527,700
May 27, 20228.999.088.879.029.028,800
May 26, 20229.199.769.199.449.4415,900
May 25, 202210.2110.2910.1010.1010.1033,400
May 24, 202210.1510.239.9410.1510.1512,800
May 20, 202210.5410.549.9910.2410.2411,600
May 19, 202210.3110.5010.2110.3710.379,700
May 18, 202210.1510.3410.0810.3410.344,100
May 17, 202210.8310.9510.6110.6110.617,000
May 16, 202210.5610.6110.4310.4310.4311,700
May 13, 202211.0711.2210.7010.8110.8115,800
May 12, 202210.2810.699.9010.3110.3161,900
May 11, 202211.7312.4111.0911.0911.0948,100
May 10, 202212.7812.8412.3312.5612.5613,900
May 09, 202212.5212.7411.7611.9611.9621,800
May 06, 202213.9214.1413.8614.0514.055,300
May 05, 202215.0815.0814.0714.1614.1623,300
May 04, 202214.7315.2614.7315.2415.247,900
May 03, 202214.7914.8214.4214.4214.4216,400
May 02, 202214.5814.8514.5814.8114.8110,600
Apr 29, 202214.8114.8514.5114.5114.5111,400
Apr 28, 202215.1915.4514.9315.3115.318,000
Apr 27, 202215.0015.0714.7914.7914.792,700
Apr 26, 202215.4215.4214.6514.7514.752,800
Apr 25, 202214.7815.5114.7315.5115.5111,000
Apr 22, 202215.3315.3415.1815.2315.238,700
Apr 21, 202216.0516.0815.4215.4615.468,000
Apr 20, 202215.8715.8715.4315.5515.554,200
Apr 19, 202215.6316.0315.6315.9215.924,500
Apr 18, 202215.0515.4214.8215.3715.377,100
Apr 14, 202215.7015.7015.2815.3215.324,800
Apr 13, 202215.5915.8515.5915.8415.8425,000
Apr 12, 202215.6515.6715.2215.2215.229,700
Apr 11, 202215.5215.6215.2915.3915.3929,000
Apr 08, 202216.4716.8116.4516.5116.5125,400
Apr 07, 202216.3916.5016.2416.4316.4310,000
Apr 06, 202216.8316.8316.1816.3916.3930,900
Apr 05, 202217.5217.5717.3617.5717.5711,600
Apr 04, 202217.5517.7017.3617.7017.708,700
Apr 01, 202216.9317.7116.9317.5717.5734,500
Mar 31, 202217.3317.3316.5816.6816.689,800
Mar 30, 202217.1817.4017.0217.1517.158,200
Mar 29, 202217.5717.5717.2117.3817.3811,300
Mar 28, 202217.0717.4717.0017.3417.3436,700
Mar 25, 202216.2016.2315.7415.7815.7843,100
Mar 24, 202215.3715.8915.3715.8115.8110,600
Mar 23, 202215.1615.3515.1115.1115.1113,300
Mar 22, 202215.3315.4515.3015.3415.349,000
Mar 21, 202215.0115.1014.8314.9014.907,200
Mar 18, 202214.5315.0814.5215.0615.0616,600
Mar 17, 202214.5114.5814.4014.5414.543,400
Mar 16, 202213.8214.1913.7114.1614.1616,700
Mar 15, 202213.3213.8113.3213.8113.812,800
Mar 14, 202213.3513.4413.1513.1813.1832,800
Mar 11, 202213.6013.6013.0713.0713.074,500
Mar 10, 202213.4413.5913.3513.5813.586,900
Mar 09, 202214.2314.3814.1014.1514.1518,700
Mar 08, 202213.4113.7113.2313.3513.3511,300
Mar 07, 202213.6513.6512.7012.8112.8171,900
Mar 04, 202214.0214.0213.4413.5013.508,300
Mar 03, 202214.8314.8614.4014.4014.4010,100
Mar 02, 202215.2515.6015.0115.1015.108,200
Mar 01, 202215.5115.5115.0015.3915.3929,100
Feb 28, 202213.9314.6313.9314.6014.6010,600
Feb 25, 202214.0414.1313.8613.9913.993,800
Feb 24, 202212.4314.0712.4313.7813.7819,800
Feb 23, 202214.0714.1213.5013.5513.5523,000
Feb 22, 202213.3713.7513.3013.5213.5234,800
Feb 18, 202214.8614.9214.3514.4514.4513,800
Feb 17, 202215.5415.5414.8815.0215.0226,300
Feb 16, 202215.8116.4115.8116.3316.3316,700
Feb 15, 202216.1516.2616.0616.1516.1524,300
Feb 14, 202215.2215.3014.8014.9814.989,800
Feb 11, 202216.1116.2115.0815.0815.0823,200
Feb 10, 202216.1516.7815.9916.0616.0644,200
Feb 09, 202216.5016.8616.3816.8416.8426,700
Feb 08, 202216.0116.0115.6915.8915.8913,300
Feb 07, 202216.0116.4315.9716.2716.2732,200
Feb 04, 202214.6315.4314.5415.3415.3447,800
Feb 03, 202213.3913.6013.2913.3013.3019,300
Feb 02, 202214.3114.3113.6414.0114.01126,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...