Canada Markets closed

Ether ETF (ETHR-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
5.39+0.11 (+2.08%)
At close: 03:51PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20225.385.395.385.395.39300
Nov 24, 20225.255.255.255.255.25-
Nov 23, 20225.245.255.245.255.252,000
Nov 22, 20224.824.824.824.824.82-
Nov 21, 20224.824.824.824.824.822,001
Nov 18, 20225.285.285.285.285.28888
Nov 17, 20225.265.445.265.435.439,100
Nov 16, 20225.295.505.225.225.2214,300
Nov 15, 20225.355.355.355.355.35100
Nov 14, 20225.395.395.395.395.39460
Nov 11, 20225.335.335.335.335.331,170
Nov 10, 20225.115.115.115.115.11-
Nov 09, 20225.315.315.115.115.115,601
Nov 08, 20226.416.805.715.715.713,250
Nov 07, 20226.997.106.997.087.084,600
Nov 04, 20227.327.327.157.277.27630
Nov 03, 20226.786.826.786.826.821,400
Nov 02, 20226.877.066.796.796.792,600
Nov 01, 20226.937.006.937.007.003,950
Oct 31, 20227.117.116.906.906.903,605
Oct 28, 20226.826.896.826.886.882,200
Oct 27, 20226.866.896.866.896.894,300
Oct 26, 20226.806.996.806.926.921,300
Oct 25, 20226.146.696.146.626.6215,012
Oct 24, 20225.945.975.885.955.956,138
Oct 21, 20225.665.775.665.775.771,163
Oct 20, 20225.745.745.745.745.741,500
Oct 19, 20225.765.765.725.725.72819
Oct 18, 20225.815.815.815.815.81-
Oct 17, 20225.815.815.815.815.81-
Oct 14, 20225.805.815.805.815.812,800
Oct 13, 20225.715.715.705.705.70202
Oct 12, 20225.725.725.715.715.71300
Oct 11, 20225.895.895.895.895.89-
Oct 07, 20225.885.895.855.895.892,200
Oct 06, 20225.965.965.965.965.96-
Oct 05, 20225.965.965.965.965.96-
Oct 04, 20225.995.995.965.965.967,687
Oct 03, 20225.755.755.755.755.751,300
Sept 30, 20225.905.905.905.905.90102
Sept 29, 20225.735.955.735.955.953,200
Sept 28, 20225.805.805.805.805.801,000
Sept 27, 20226.216.215.895.895.895,646
Sept 26, 20225.885.905.885.905.901,355
Sept 23, 20225.805.805.805.805.80200
Sept 22, 20225.605.875.605.875.876,600
Sept 21, 20225.966.085.805.885.8838,659
Sept 20, 20225.936.045.936.046.04247
Sept 19, 20226.036.036.036.036.03280
Sept 16, 20226.306.356.306.316.311,307
Sept 15, 20227.007.006.726.766.761,630
Sept 14, 20227.137.137.137.137.13110
Sept 13, 20227.047.247.047.067.062,900
Sept 12, 20227.707.707.587.637.631,400
Sept 09, 20227.647.687.647.687.684,800
Sept 08, 20227.187.317.167.317.3132,205
Sept 07, 20226.826.996.826.986.986,700
Sept 06, 20227.357.356.956.976.9731,350
Sept 02, 20227.247.296.866.926.9267,423
Sept 01, 20226.926.956.756.956.9521,240
Aug 31, 20227.067.126.897.007.0010,409
Aug 30, 20226.956.956.676.826.8217,200
Aug 29, 20226.596.796.586.796.7917,500
Aug 26, 20227.497.496.856.926.9250,500
Aug 25, 20227.557.607.557.587.588,734
Aug 24, 20227.337.387.327.387.383,512
Aug 23, 20227.217.417.217.417.412,135
Aug 22, 20226.917.006.916.916.9116,800
Aug 19, 20227.647.647.567.567.562,932
Aug 18, 20228.268.288.268.288.281,600
Aug 17, 20228.208.228.148.228.229,100
Aug 16, 20228.398.398.398.398.391,335
Aug 15, 20228.458.508.398.398.39877
Aug 12, 20228.468.558.468.558.55407
Aug 11, 20228.508.508.348.348.344,540
Aug 10, 20228.168.238.138.238.2314,972
Aug 09, 20227.577.577.447.477.4714,200
Aug 08, 20227.827.927.827.927.923,618
Aug 05, 20227.087.087.087.087.08-
Aug 04, 20227.217.287.067.087.087,786
Aug 03, 20227.347.447.347.357.3553,100
Aug 02, 20227.017.426.997.267.267,995
Jul 29, 20227.417.737.407.487.4847,900
Jul 28, 20227.407.757.197.647.6421,384
Jul 27, 20226.537.106.537.077.0724,167
Jul 26, 20226.186.206.076.076.071,450
Jul 25, 20226.766.766.646.656.653,210
Jul 22, 20227.127.127.127.127.12810
Jul 21, 20226.606.866.596.866.861,100
Jul 20, 20227.147.146.936.936.934,700
Jul 19, 20226.996.996.786.996.995,640
Jul 18, 20226.606.606.536.536.531,300
Jul 15, 20225.445.495.445.495.49874
Jul 14, 20224.814.884.814.884.88200
Jul 13, 20224.524.854.524.814.8135,900
Jul 12, 20224.784.804.634.644.648,615
Jul 11, 20225.515.515.515.515.51-
Jul 08, 20225.515.515.515.515.51-
Jul 07, 20225.535.535.515.515.515,700
Jul 06, 20225.145.145.145.145.145,202
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...