Canada markets closed

3iQ CoinShares Ether ETF (ETHQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.24-0.16 (-2.50%)
At close: 03:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20226.356.356.236.246.243,000
Nov 24, 20226.356.356.356.356.35800
Nov 23, 20226.206.286.206.286.284,600
Nov 22, 20225.986.095.975.985.981,500
Nov 21, 20226.026.065.715.715.717,400
Nov 18, 20226.466.476.316.316.319,000
Nov 17, 20226.176.506.176.486.4810,600
Nov 16, 20226.416.456.246.386.3837,400
Nov 15, 20226.756.756.646.646.6411,700
Nov 14, 20226.766.796.346.406.4018,400
Nov 11, 20226.706.976.626.686.6853,000
Nov 10, 20226.917.156.707.027.0232,900
Nov 09, 20226.526.706.236.336.3355,300
Nov 08, 20227.998.496.887.137.1384,400
Nov 07, 20228.638.718.608.718.714,300
Nov 04, 20228.809.008.808.988.984,800
Nov 03, 20228.568.568.568.568.56500
Nov 02, 20228.528.858.468.518.5110,200
Nov 01, 20228.748.748.748.748.74100
Oct 31, 20228.928.988.608.618.617,100
Oct 28, 20228.558.588.548.548.544,700
Oct 27, 20228.618.618.468.578.572,800
Oct 26, 20228.368.718.368.588.587,800
Oct 25, 20227.538.357.538.198.1934,100
Oct 24, 20227.437.477.427.467.462,300
Oct 21, 20227.177.177.177.177.17300
Oct 20, 20227.237.237.157.177.171,000
Oct 19, 20227.207.207.207.207.20200
Oct 18, 20227.397.407.187.237.2311,100
Oct 17, 20227.417.417.347.377.376,400
Oct 14, 20227.407.417.287.287.2814,200
Oct 13, 20226.847.176.847.167.163,000
Oct 12, 20227.257.277.217.277.273,900
Oct 11, 20227.157.197.137.177.173,400
Oct 07, 20227.387.387.387.387.38400
Oct 06, 20227.627.627.507.587.587,700
Oct 05, 20227.307.487.307.487.481,900
Oct 04, 20227.487.557.407.437.432,200
Oct 03, 20227.297.297.297.297.291,700
Sept 30, 20227.407.637.407.507.5013,800
Sept 29, 20227.297.457.217.427.422,900
Sept 28, 20227.307.447.297.437.435,000
Sept 27, 20227.727.777.387.387.3861,900
Sept 26, 20227.237.427.227.427.4217,700
Sept 23, 20227.167.166.917.077.073,000
Sept 22, 20227.017.266.897.267.264,800
Sept 21, 20227.307.467.217.217.217,000
Sept 20, 20227.167.457.167.277.275,300
Sept 19, 20227.147.357.147.267.265,800
Sept 16, 20227.897.897.597.667.6626,500
Sept 15, 20228.508.507.987.997.9910,400
Sept 14, 20228.548.548.388.488.4817,100
Sept 13, 20228.588.638.408.538.5313,100
Sept 12, 20229.149.168.899.049.0412,600
Sept 09, 20229.069.278.949.069.0683,900
Sept 08, 20228.728.748.588.628.6222,200
Sept 07, 20228.208.298.208.298.2911,800
Sept 06, 20228.828.828.328.368.3637,000
Sept 02, 20228.688.708.208.268.2637,000
Sept 01, 20228.268.378.088.318.3133,900
Aug 31, 20228.408.508.118.358.3525,300
Aug 30, 20228.218.227.898.188.1828,300
Aug 29, 20227.818.067.798.058.0519,900
Aug 26, 20228.808.838.128.228.22150,400
Aug 25, 20228.908.988.878.908.9031,500
Aug 24, 20228.638.848.638.808.809,100
Aug 23, 20228.518.758.508.638.6323,700
Aug 22, 20228.198.348.178.248.2422,400
Aug 19, 20228.929.048.848.958.9529,300
Aug 18, 20229.729.809.709.799.796,900
Aug 17, 20229.729.729.499.609.6015,100
Aug 16, 20229.869.869.649.649.6414,200
Aug 15, 20229.9510.009.829.849.8410,200
Aug 12, 20229.729.969.729.969.9611,600
Aug 11, 20229.889.909.689.809.8019,700
Aug 10, 20229.539.549.389.389.3838,700
Aug 09, 20228.918.918.718.818.8120,500
Aug 08, 20229.319.359.149.269.2629,000
Aug 05, 20228.788.968.698.788.7815,700
Aug 04, 20228.398.518.258.288.2820,300
Aug 03, 20228.598.688.588.598.5937,200
Aug 02, 20228.168.648.168.548.5426,200
Jul 29, 20228.719.038.658.928.9270,000
Jul 28, 20228.609.088.418.928.9266,500
Jul 27, 20227.648.287.648.238.2344,200
Jul 26, 20227.237.267.117.137.1355,700
Jul 25, 20227.937.977.597.767.7699,500
Jul 22, 20228.428.437.987.987.9849,000
Jul 21, 20227.818.187.808.188.1810,800
Jul 20, 20228.398.428.078.078.0726,200
Jul 19, 20228.228.247.908.128.12100,600
Jul 18, 20227.787.967.627.717.7182,400
Jul 15, 20226.466.646.426.636.6314,300
Jul 14, 20225.746.405.746.316.3184,500
Jul 13, 20225.395.705.355.645.6481,000
Jul 12, 20225.655.715.465.485.4869,300
Jul 11, 20226.036.085.956.006.0019,300
Jul 08, 20226.336.496.286.496.4913,200
Jul 07, 20226.246.566.236.546.5447,500
Jul 06, 20226.026.095.956.096.0936,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...