Canada markets close in 4 hours 18 minutes

Ether ETF (ETHR-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
4.8400-0.1600 (-3.20%)
As of 11:01AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20224.85004.85004.84004.84004.84001
Jun 30, 20224.59004.59004.51004.51004.51001,700
Jun 29, 20224.94004.94004.86004.92004.92006,600
Jun 28, 20225.46005.48005.15005.15005.15004,200
Jun 27, 20225.37005.37005.27005.30005.300010,700
Jun 24, 20225.33005.48005.33005.48005.48007,600
Jun 23, 20224.99004.99004.82004.82004.82005,100
Jun 22, 20224.88004.88004.70004.70004.7000310
Jun 21, 20225.28005.28005.01005.01005.01002,595
Jun 20, 20225.03005.06004.90004.90004.90001,104
Jun 17, 20224.80004.83004.76004.80004.80003,850
Jun 16, 20224.99005.02004.87004.88004.88005,300
Jun 15, 20225.02005.40004.74005.32005.3200119,046
Jun 14, 20225.52005.52005.37005.37005.37001,800
Jun 13, 20225.51005.51005.38005.45005.450020,295
Jun 10, 20227.67007.67007.40007.42007.420029,148
Jun 09, 20227.97007.97007.94007.94007.94004,250
Jun 08, 20228.05008.06007.95007.95007.9500700
Jun 07, 20228.15008.15008.15008.15008.1500120
Jun 06, 20228.47008.47008.23008.26008.260013,776
Jun 03, 20227.77007.77007.77007.77007.7700360
Jun 02, 20228.00008.10008.00008.06008.06003,863
Jun 01, 20228.74008.74008.19008.19008.19009,511
May 31, 20228.83008.88008.58008.58008.580012,209
May 30, 20228.37008.60008.37008.52008.520021,775
May 27, 20228.04008.04007.77007.77007.77001,240
May 26, 20227.84008.48007.84008.18008.180048,778
May 25, 20228.75008.82008.70008.70008.700011,600
May 24, 20228.56008.72008.56008.72008.72003,106
May 20, 20229.09009.09008.56008.56008.560016,200
May 19, 20228.92008.92008.92008.92008.9200500
May 18, 20228.84008.84008.77008.77008.77003,600
May 17, 20229.27009.38009.02009.12009.120058,512
May 16, 20228.95009.04008.92008.92008.920027,291
May 13, 20229.41009.41009.20009.20009.20002,623
May 12, 20228.68009.04008.36008.69008.6900100,846
May 11, 202210.050010.64009.40009.40009.4000122,789
May 10, 202210.810010.810010.460010.620010.620037,113
May 09, 202210.770010.770010.000010.000010.00001,687
May 06, 202211.980011.980011.840011.980011.98008,109
May 05, 202212.830012.830012.030012.070012.070020,251
May 04, 202212.740012.740012.640012.640012.64003,100
May 03, 202212.590012.690012.350012.350012.35007,400
May 02, 202212.680012.680012.590012.590012.59001,000
Apr 29, 202212.620012.620012.380012.380012.380013,603
Apr 28, 202212.980013.240012.760013.240013.240029,500
Apr 27, 202212.800012.880012.670012.670012.67006,305
Apr 26, 202213.240013.240012.670012.670012.67006,100
Apr 25, 202212.840013.370012.810013.370013.370018,897
Apr 22, 202213.250013.250013.190013.190013.19001,501
Apr 21, 202213.490013.490013.460013.460013.46004,150
Apr 20, 202213.690013.690013.690013.690013.69002,803
Apr 19, 202213.660013.900013.650013.900013.90002,400
Apr 18, 202213.140013.400012.980013.400013.40007,990
Apr 14, 202213.820013.820013.360013.360013.36005,558
Apr 13, 202213.730013.900013.730013.800013.80004,906
Apr 12, 202213.640013.640013.280013.280013.28001,500
Apr 11, 202213.530013.530013.410013.440013.44002,735
Apr 08, 202214.640014.640014.390014.520014.52002,606
Apr 07, 202214.330014.410014.210014.390014.390022,770
Apr 06, 202214.730014.730014.260014.410014.410018,501
Apr 05, 202215.440015.470015.440015.470015.47001,270
Apr 04, 202215.390015.420015.330015.330015.33002,266
Apr 01, 202214.920015.480014.920015.480015.480018,750
Mar 31, 202215.240015.240014.670014.670014.67005,345
Mar 30, 202215.160015.160015.050015.110015.11009,103
Mar 29, 202215.420015.440015.200015.200015.200012,301
Mar 28, 202215.000015.320014.990015.320015.32002,641
Mar 25, 202214.290014.290013.860013.860013.86003,985
Mar 24, 202213.490013.930013.470013.880013.880015,100
Mar 23, 202213.590013.590013.250013.260013.26003,302
Mar 22, 202213.470013.470013.370013.370013.370013,439
Mar 21, 202213.250013.250012.980012.980012.98003,243
Mar 18, 202212.690013.290012.690013.290013.290024,905
Mar 17, 202212.570012.600012.550012.570012.57006,043
Mar 16, 202211.980012.180011.980012.180012.18006,129
Mar 15, 202211.620011.680011.620011.680011.68002,114
Mar 14, 202211.470011.490011.310011.310011.3100794
Mar 11, 202211.470011.470011.340011.340011.34003,000
Mar 10, 202211.640011.700011.640011.660011.66001,000
Mar 09, 202212.220012.290012.020012.020012.02006,900
Mar 08, 202211.530011.620011.300011.490011.490030,781
Mar 07, 202211.850011.860011.030011.040011.040028,283
Mar 04, 202212.120012.120011.970012.050012.05003,371
Mar 03, 202212.920012.920012.530012.530012.53002,402
Mar 02, 202213.260013.460013.070013.200013.200010,216
Mar 01, 202213.540013.540013.090013.320013.320019,682
Feb 28, 202212.070012.660012.070012.620012.620013,300
Feb 25, 202212.080012.230011.960011.970011.970015,029
Feb 24, 202210.720012.260010.720011.840011.840041,003
Feb 23, 202212.130012.130011.670011.670011.670016,474
Feb 22, 202211.670011.890011.610011.660011.660010,500
Feb 18, 202212.900012.900012.410012.450012.45001,600
Feb 17, 202213.490013.490013.000013.000013.00003,024
Feb 16, 202213.770014.170013.770014.170014.17002,604
Feb 15, 202213.980013.980013.980013.980013.98001,800
Feb 14, 202213.160013.270012.890012.980012.980011,525
Feb 11, 202214.060014.060013.120013.130013.13004,357
Feb 10, 202214.160014.530014.080014.080014.08009,932
Feb 09, 202214.330014.640014.220014.640014.64009,209
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...