Canada Markets close in 2 hrs 44 mins

Ether ETF (ETHR-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
8.56-0.32 (-3.60%)
As of 02:24PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20228.568.728.568.728.723,106
May 20, 20229.099.098.568.568.5616,200
May 19, 20228.928.928.928.928.92500
May 18, 20228.848.848.778.778.773,600
May 17, 20229.279.389.029.129.1258,512
May 16, 20228.959.048.928.928.9227,291
May 13, 20229.419.419.209.209.202,623
May 12, 20228.689.048.368.698.69100,846
May 11, 202210.0510.649.409.409.40122,789
May 10, 202210.8110.8110.4610.6210.6237,113
May 09, 202210.7710.7710.0010.0010.001,687
May 06, 202211.9811.9811.8411.9811.988,109
May 05, 202212.8312.8312.0312.0712.0720,251
May 04, 202212.7412.7412.6412.6412.643,100
May 03, 202212.5912.6912.3512.3512.357,400
May 02, 202212.6812.6812.5912.5912.591,000
Apr 29, 202212.6212.6212.3812.3812.3813,603
Apr 28, 202212.9813.2412.7613.2413.2429,500
Apr 27, 202212.8012.8812.6712.6712.676,305
Apr 26, 202213.2413.2412.6712.6712.676,100
Apr 25, 202212.8413.3712.8113.3713.3718,897
Apr 22, 202213.2513.2513.1913.1913.191,501
Apr 21, 202213.4913.4913.4613.4613.464,150
Apr 20, 202213.6913.6913.6913.6913.692,803
Apr 19, 202213.6613.9013.6513.9013.902,400
Apr 18, 202213.1413.4012.9813.4013.407,990
Apr 14, 202213.8213.8213.3613.3613.365,558
Apr 13, 202213.7313.9013.7313.8013.804,906
Apr 12, 202213.6413.6413.2813.2813.281,500
Apr 11, 202213.5313.5313.4113.4413.442,735
Apr 08, 202214.6414.6414.3914.5214.522,606
Apr 07, 202214.3314.4114.2114.3914.3922,770
Apr 06, 202214.7314.7314.2614.4114.4118,501
Apr 05, 202215.4415.4715.4415.4715.471,270
Apr 04, 202215.3915.4215.3315.3315.332,266
Apr 01, 202214.9215.4814.9215.4815.4818,750
Mar 31, 202215.2415.2414.6714.6714.675,345
Mar 30, 202215.1615.1615.0515.1115.119,103
Mar 29, 202215.4215.4415.2015.2015.2012,301
Mar 28, 202215.0015.3214.9915.3215.322,641
Mar 25, 202214.2914.2913.8613.8613.863,985
Mar 24, 202213.4913.9313.4713.8813.8815,100
Mar 23, 202213.5913.5913.2513.2613.263,302
Mar 22, 202213.4713.4713.3713.3713.3713,439
Mar 21, 202213.2513.2512.9812.9812.983,243
Mar 18, 202212.6913.2912.6913.2913.2924,905
Mar 17, 202212.5712.6012.5512.5712.576,043
Mar 16, 202211.9812.1811.9812.1812.186,129
Mar 15, 202211.6211.6811.6211.6811.682,114
Mar 14, 202211.4711.4911.3111.3111.31794
Mar 11, 202211.4711.4711.3411.3411.343,000
Mar 10, 202211.6411.7011.6411.6611.661,000
Mar 09, 202212.2212.2912.0212.0212.026,900
Mar 08, 202211.5311.6211.3011.4911.4930,781
Mar 07, 202211.8511.8611.0311.0411.0428,283
Mar 04, 202212.1212.1211.9712.0512.053,371
Mar 03, 202212.9212.9212.5312.5312.532,402
Mar 02, 202213.2613.4613.0713.2013.2010,216
Mar 01, 202213.5413.5413.0913.3213.3219,682
Feb 28, 202212.0712.6612.0712.6212.6213,300
Feb 25, 202212.0812.2311.9611.9711.9715,029
Feb 24, 202210.7212.2610.7211.8411.8441,003
Feb 23, 202212.1312.1311.6711.6711.6716,474
Feb 22, 202211.6711.8911.6111.6611.6610,500
Feb 18, 202212.9012.9012.4112.4512.451,600
Feb 17, 202213.4913.4913.0013.0013.003,024
Feb 16, 202213.7714.1713.7714.1714.172,604
Feb 15, 202213.9813.9813.9813.9813.981,800
Feb 14, 202213.1613.2712.8912.9812.9811,525
Feb 11, 202214.0614.0613.1213.1313.134,357
Feb 10, 202214.1614.5314.0814.0814.089,932
Feb 09, 202214.3314.6414.2214.6414.649,209
Feb 08, 202213.7113.7413.6613.7413.74790
Feb 07, 202214.0014.2614.0014.0814.087,488
Feb 04, 202212.6413.2912.6413.2713.2741,027
Feb 03, 202211.6811.9411.5511.5511.558,110
Feb 02, 202212.2412.2411.8512.1612.164,634
Feb 01, 202212.5412.5412.3012.4212.425,215
Jan 31, 202211.5212.0711.5212.0612.0610,054
Jan 28, 202210.7211.2910.7211.2611.2614,901
Jan 27, 202211.1711.2910.4910.4910.499,545
Jan 26, 202211.8612.1111.1011.3111.3124,413
Jan 25, 202210.9311.1110.7111.1111.1117,408
Jan 24, 20229.9411.019.7411.0111.0169,133
Jan 21, 202212.5512.6912.1312.1312.1325,267
Jan 20, 202214.5714.5714.2614.2614.266,710
Jan 19, 202214.1114.1713.8513.9413.944,093
Jan 18, 202213.9814.0513.8513.8513.8513,343
Jan 17, 202214.3814.5114.3014.4414.44911
Jan 14, 202214.4514.8514.4514.8414.844,300
Jan 13, 202215.2915.2914.5614.5914.5915,345
Jan 12, 202215.1115.1914.9915.1915.195,243
Jan 11, 202213.8714.6013.8114.5314.5344,085
Jan 10, 202213.2213.8213.1813.6113.6169,654
Jan 07, 202214.3914.4113.7614.2314.2324,216
Jan 06, 202215.1815.5015.0515.4015.4017,733
Jan 05, 202217.0817.1316.0916.0916.0924,058
Jan 04, 202217.3617.4516.8717.1617.1616,102
Dec 31, 202117.0317.0316.2816.3716.377,474
Dec 30, 202116.7416.8716.6616.6616.6619,503
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...