3iQ CoinShares Ether ETF (ETHQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:56PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 16.80 | 16.90 | 16.67 | 16.90 | 16.90 | 9,000 |
| Apr 18, 2024 | 16.50 | 16.79 | 16.50 | 16.66 | 16.66 | 9,100 |
| Apr 17, 2024 | 16.55 | 16.58 | 15.95 | 16.32 | 16.32 | 36,800 |
| Apr 16, 2024 | 16.90 | 16.90 | 16.40 | 16.78 | 16.78 | 12,100 |
| Apr 15, 2024 | 17.58 | 17.58 | 16.54 | 16.90 | 16.90 | 33,200 |
| Apr 12, 2024 | 18.86 | 18.87 | 16.82 | 17.51 | 17.51 | 39,900 |
| Apr 11, 2024 | 19.19 | 19.23 | 18.92 | 19.03 | 19.03 | 7,500 |
| Apr 10, 2024 | 18.60 | 19.08 | 18.54 | 18.97 | 18.97 | 12,500 |
| Apr 09, 2024 | 19.45 | 19.45 | 18.61 | 18.91 | 18.91 | 6,500 |
| Apr 08, 2024 | 19.63 | 19.86 | 19.45 | 19.86 | 19.86 | 15,900 |
| Apr 05, 2024 | 17.54 | 17.92 | 17.54 | 17.91 | 17.91 | 8,500 |
| Apr 04, 2024 | 18.04 | 18.30 | 17.95 | 18.14 | 18.14 | 6,300 |
| Apr 03, 2024 | 17.72 | 18.00 | 17.55 | 17.80 | 17.80 | 10,400 |
| Apr 02, 2024 | 17.55 | 17.80 | 17.28 | 17.56 | 17.56 | 15,300 |
| Apr 01, 2024 | 19.12 | 19.14 | 18.36 | 18.72 | 18.72 | 8,500 |
| Mar 28, 2024 | 19.19 | 19.27 | 19.00 | 19.14 | 19.14 | 13,300 |
| Mar 27, 2024 | 19.71 | 19.73 | 18.66 | 18.74 | 18.74 | 23,500 |
| Mar 26, 2024 | 19.49 | 19.49 | 19.10 | 19.10 | 19.10 | 10,500 |
| Mar 25, 2024 | 18.48 | 19.57 | 18.48 | 19.56 | 19.56 | 33,800 |
| Mar 22, 2024 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | 22,800 |
| Mar 21, 2024 | 19.00 | 19.00 | 18.24 | 18.46 | 18.46 | 16,300 |
| Mar 20, 2024 | 17.95 | 18.20 | 16.93 | 18.03 | 18.03 | 59,100 |
| Mar 19, 2024 | 17.76 | 18.00 | 17.31 | 17.87 | 17.87 | 33,900 |
| Mar 18, 2024 | 19.05 | 19.15 | 18.27 | 18.27 | 18.27 | 26,200 |
| Mar 15, 2024 | 19.67 | 20.22 | 19.67 | 19.70 | 19.70 | 24,700 |
| Mar 14, 2024 | 20.91 | 20.94 | 19.93 | 20.01 | 20.01 | 21,900 |
| Mar 13, 2024 | 21.35 | 21.38 | 21.05 | 21.29 | 21.29 | 12,600 |
| Mar 12, 2024 | 21.54 | 21.63 | 20.45 | 21.24 | 21.24 | 41,400 |
| Mar 11, 2024 | 21.67 | 21.75 | 21.45 | 21.57 | 21.57 | 29,800 |
| Mar 08, 2024 | 21.09 | 21.25 | 20.43 | 21.07 | 21.07 | 30,200 |
| Mar 07, 2024 | 20.45 | 20.96 | 20.30 | 20.93 | 20.93 | 20,800 |
| Mar 06, 2024 | 20.25 | 20.87 | 20.07 | 20.76 | 20.76 | 27,900 |
| Mar 05, 2024 | 20.22 | 20.50 | 17.22 | 18.25 | 18.25 | 76,700 |
| Mar 04, 2024 | 18.80 | 19.42 | 18.80 | 19.29 | 19.29 | 38,200 |
| Mar 01, 2024 | 18.52 | 18.55 | 18.07 | 18.55 | 18.55 | 17,100 |
| Feb 29, 2024 | 18.69 | 18.70 | 18.02 | 18.27 | 18.27 | 25,100 |
| Feb 28, 2024 | 17.90 | 18.71 | 17.16 | 17.68 | 17.68 | 20,100 |
| Feb 27, 2024 | 17.42 | 17.50 | 17.18 | 17.45 | 17.45 | 16,900 |
| Feb 26, 2024 | 16.42 | 17.07 | 16.42 | 16.97 | 16.97 | 28,500 |
| Feb 23, 2024 | 15.74 | 15.81 | 15.55 | 15.76 | 15.76 | 36,500 |
| Feb 22, 2024 | 15.75 | 16.18 | 15.75 | 16.05 | 16.05 | 9,600 |
| Feb 21, 2024 | 15.43 | 15.62 | 15.39 | 15.50 | 15.50 | 13,000 |
| Feb 20, 2024 | 15.81 | 15.93 | 15.45 | 15.93 | 15.93 | 18,200 |
| Feb 16, 2024 | 15.00 | 15.00 | 14.75 | 14.83 | 14.83 | 11,300 |
| Feb 15, 2024 | 15.11 | 15.27 | 15.00 | 15.12 | 15.12 | 15,600 |
| Feb 14, 2024 | 14.76 | 14.83 | 14.63 | 14.80 | 14.80 | 7,600 |
| Feb 13, 2024 | 13.95 | 14.15 | 13.95 | 14.11 | 14.11 | 20,800 |
| Feb 12, 2024 | 13.29 | 14.11 | 13.29 | 14.11 | 14.11 | 20,100 |
| Feb 09, 2024 | 13.25 | 13.37 | 13.16 | 13.25 | 13.25 | 16,100 |
| Feb 08, 2024 | 12.96 | 13.11 | 12.89 | 12.90 | 12.90 | 19,000 |
| Feb 07, 2024 | 12.64 | 12.98 | 12.59 | 12.97 | 12.97 | 8,600 |
| Feb 06, 2024 | 12.48 | 12.71 | 12.45 | 12.68 | 12.68 | 15,100 |
| Feb 05, 2024 | 12.39 | 12.41 | 12.22 | 12.30 | 12.30 | 3,600 |
| Feb 02, 2024 | 12.14 | 12.27 | 12.14 | 12.23 | 12.23 | 12,000 |
| Feb 01, 2024 | 12.09 | 12.20 | 12.09 | 12.16 | 12.16 | 4,500 |
| Jan 31, 2024 | 12.20 | 12.28 | 12.12 | 12.12 | 12.12 | 1,800 |
| Jan 30, 2024 | 12.27 | 12.62 | 12.27 | 12.62 | 12.62 | 6,900 |
| Jan 29, 2024 | 11.93 | 12.28 | 11.92 | 12.16 | 12.16 | 10,100 |
| Jan 26, 2024 | 11.93 | 12.05 | 11.93 | 11.97 | 11.97 | 1,400 |
| Jan 25, 2024 | 11.78 | 11.78 | 11.66 | 11.77 | 11.77 | 2,300 |
| Jan 24, 2024 | 11.83 | 11.94 | 11.83 | 11.83 | 11.83 | 4,400 |
| Jan 23, 2024 | 11.68 | 11.75 | 11.58 | 11.63 | 11.63 | 11,800 |
| Jan 22, 2024 | 12.58 | 12.63 | 12.29 | 12.42 | 12.42 | 21,500 |
| Jan 19, 2024 | 13.23 | 13.23 | 12.88 | 13.20 | 13.20 | 3,700 |
| Jan 18, 2024 | 13.47 | 13.50 | 12.93 | 12.97 | 12.97 | 15,200 |
| Jan 17, 2024 | 13.61 | 13.62 | 13.50 | 13.53 | 13.53 | 6,000 |
| Jan 16, 2024 | 13.45 | 13.78 | 13.45 | 13.77 | 13.77 | 5,700 |
| Jan 15, 2024 | 13.37 | 13.49 | 13.32 | 13.44 | 13.44 | 1,600 |
| Jan 12, 2024 | 14.19 | 14.26 | 13.58 | 13.65 | 13.65 | 12,200 |
| Jan 11, 2024 | 13.94 | 14.28 | 13.71 | 13.75 | 13.75 | 27,600 |
| Jan 10, 2024 | 12.63 | 13.23 | 12.60 | 13.20 | 13.20 | 39,400 |
| Jan 09, 2024 | 12.00 | 12.03 | 11.92 | 11.92 | 11.92 | 6,700 |
| Jan 08, 2024 | 12.02 | 12.42 | 11.95 | 12.41 | 12.41 | 12,400 |
| Jan 05, 2024 | 11.81 | 11.90 | 11.72 | 11.90 | 11.90 | 9,100 |
| Jan 04, 2024 | 11.82 | 12.10 | 11.79 | 12.01 | 12.01 | 14,600 |
| Jan 03, 2024 | 11.63 | 11.83 | 11.61 | 11.73 | 11.73 | 9,300 |
| Jan 02, 2024 | 12.84 | 12.84 | 12.41 | 12.53 | 12.53 | 5,700 |
| Dec 29, 2023 | 12.35 | 12.35 | 12.00 | 12.24 | 12.24 | 900 |
| Dec 28, 2023 | 12.44 | 12.47 | 12.30 | 12.33 | 12.33 | 12,900 |
| Dec 27, 2023 | 12.01 | 12.39 | 12.01 | 12.31 | 12.31 | 15,700 |
| Dec 22, 2023 | 12.02 | 12.24 | 12.02 | 12.15 | 12.15 | 17,200 |
| Dec 21, 2023 | 11.63 | 11.81 | 11.63 | 11.67 | 11.67 | 7,700 |
| Dec 20, 2023 | 11.84 | 11.91 | 11.47 | 11.53 | 11.53 | 13,400 |
| Dec 19, 2023 | 11.61 | 11.61 | 11.33 | 11.45 | 11.45 | 3,100 |
| Dec 18, 2023 | 11.45 | 11.55 | 11.40 | 11.55 | 11.55 | 21,300 |
| Dec 15, 2023 | 11.89 | 11.92 | 11.79 | 11.92 | 11.92 | 14,400 |
| Dec 14, 2023 | 12.11 | 12.16 | 12.06 | 12.13 | 12.13 | 10,400 |
| Dec 13, 2023 | 11.68 | 12.03 | 11.68 | 12.03 | 12.03 | 10,200 |
| Dec 12, 2023 | 11.88 | 11.91 | 11.66 | 11.66 | 11.66 | 3,900 |
| Dec 11, 2023 | 11.92 | 11.92 | 11.68 | 11.78 | 11.78 | 9,600 |
| Dec 08, 2023 | 12.64 | 12.70 | 12.59 | 12.68 | 12.68 | 2,100 |
| Dec 07, 2023 | 12.11 | 12.66 | 12.11 | 12.60 | 12.60 | 16,700 |
| Dec 06, 2023 | 12.16 | 12.20 | 12.06 | 12.12 | 12.12 | 8,900 |
| Dec 05, 2023 | 11.89 | 12.36 | 11.85 | 12.16 | 12.16 | 22,900 |
| Dec 04, 2023 | 11.88 | 11.97 | 11.80 | 11.92 | 11.92 | 25,900 |
| Dec 01, 2023 | 11.12 | 11.21 | 11.12 | 11.17 | 11.17 | 16,000 |
| Nov 30, 2023 | 10.91 | 10.95 | 10.88 | 10.94 | 10.94 | 16,600 |
| Nov 29, 2023 | 11.05 | 11.05 | 10.87 | 10.89 | 10.89 | 20,400 |
| Nov 28, 2023 | 10.93 | 11.15 | 10.89 | 11.15 | 11.15 | 7,200 |
| Nov 27, 2023 | 10.86 | 10.93 | 10.73 | 10.74 | 10.74 | 14,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.