Canada markets closed

3iQ Ether Staking ETF (ETHQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.76-0.29 (-1.81%)
At close: 03:59PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 202311.5011.5011.3511.4411.446,400
Nov 23, 202311.1611.1811.1511.1811.1811,600
Nov 22, 202310.9911.2810.9911.2611.2627,600
Nov 21, 202310.8210.8610.6810.8010.8013,400
Nov 20, 202310.9611.1710.9511.0611.069,300
Nov 17, 202310.5610.5610.3710.5310.5314,500
Nov 16, 202310.9511.0410.6010.6310.633,900
Nov 15, 202310.9711.1410.8411.1311.1318,700
Nov 14, 202311.1411.1410.4610.6710.6744,700
Nov 13, 202311.2811.4511.1911.4311.4311,500
Nov 10, 202311.3211.4811.3211.4011.405,600
Nov 09, 202310.5711.1110.5611.0911.0942,500
Nov 08, 202310.3010.3310.2610.3310.331,600
Nov 07, 202310.2010.3610.0610.3610.369,900
Nov 06, 202310.3010.3510.2310.2510.2553,100
Nov 03, 20239.729.829.729.809.8010,800
Nov 02, 20239.989.989.789.829.8222,100
Nov 01, 20239.8610.079.8310.0710.0715,900
Oct 31, 20239.879.919.809.909.9010,000
Oct 30, 20239.939.989.799.859.8517,600
Oct 27, 20239.819.829.569.729.7228,800
Oct 26, 20239.899.909.689.789.7831,100
Oct 25, 20239.749.839.709.749.744,000
Oct 24, 20239.929.929.649.669.6617,700
Oct 23, 20239.039.229.039.209.209,800
Oct 20, 20238.698.718.678.708.705,300
Oct 19, 20238.458.508.458.468.461,900
Oct 18, 20238.488.498.488.498.491,100
Oct 17, 20238.498.498.398.428.425,800
Oct 16, 20238.768.828.488.568.5611,300
Oct 13, 20238.318.348.318.348.342,900
Oct 12, 20238.308.318.218.278.2716,500
Oct 11, 20238.408.448.378.378.3718,800
Oct 10, 20238.488.518.388.388.386,000
Oct 06, 20238.868.938.868.898.892,800
Oct 05, 20238.938.938.758.758.7510,600
Oct 04, 20238.898.928.868.928.926,900
Oct 03, 20238.998.998.948.948.945,100
Oct 02, 20239.289.348.898.998.9926,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...