Canada markets close in 3 hours 46 minutes

Ether ETF USD Unhedged Units (ETHR-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
13.61+0.03 (+0.22%)
As of 12:54PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202413.6113.6113.6113.6113.61-
Apr 24, 202413.9413.9413.6113.6113.61800
Apr 23, 202414.0414.0414.0414.0414.041,200
Apr 22, 202413.6913.6913.6913.6913.69300
Apr 19, 202413.2913.2913.2913.2913.29200
Apr 18, 202412.9912.9912.9912.9912.99200
Apr 17, 202412.8012.8012.8012.8012.80150
Apr 16, 202413.2413.2413.2413.2413.24650
Apr 15, 202413.8813.8813.2913.2913.2910,920
Apr 12, 202414.3014.3013.1013.8913.8912,100
Apr 11, 202415.0215.0414.9914.9914.993,400
Apr 10, 202415.0915.0915.0915.0915.09-
Apr 09, 202415.5015.5014.9215.0915.094,300
Apr 08, 202413.9913.9913.9913.9913.99-
Apr 05, 202413.9913.9913.9913.9913.99800
Apr 04, 202414.5514.6414.5514.6414.643,900
Apr 03, 202414.2014.2014.2014.2014.20400
Apr 02, 202414.9214.9214.9214.9214.92-
Apr 01, 202415.0615.0614.9214.9214.923,366
Mar 28, 202415.0115.0115.0115.0115.01-
Mar 27, 202415.0115.0115.0115.0115.011,400
Mar 26, 202415.3915.3915.3015.3015.301,350
Mar 25, 202414.7915.5814.7915.5615.5639,542
Mar 22, 202414.4914.5114.4914.5114.51240
Mar 21, 202414.8014.8014.6714.7814.785,291
Mar 20, 202414.3714.4314.3714.4314.434,700
Mar 19, 202413.9914.2213.9914.2214.221,317
Mar 18, 202414.9615.1914.9615.1915.191,400
Mar 15, 202415.8316.2415.8316.2416.24475
Mar 14, 202416.6316.6316.6316.6316.63100
Mar 13, 202417.1517.1517.1317.1517.15414
Mar 12, 202416.9817.1516.9817.1517.151,000
Mar 11, 202417.3617.5017.3617.5017.50800
Mar 08, 202416.9517.0016.9517.0017.00200
Mar 07, 202416.5116.7916.5116.7916.79534
Mar 06, 202416.0016.7816.0016.7316.736,315
Mar 05, 202416.2516.4814.0414.7414.7497,633
Mar 04, 202415.1015.5115.0815.5115.5126,712
Mar 01, 202414.7514.7514.6614.7414.742,300
Feb 29, 202415.0015.0014.5014.5614.568,300
Feb 28, 202414.4514.9313.9814.1414.1476,200
Feb 27, 202413.9814.0013.8713.9713.977,421
Feb 26, 202413.3213.7713.3213.7713.7721,731
Feb 23, 202412.7212.7212.5212.7012.7010,672
Feb 22, 202412.8513.0312.7613.0313.035,906
Feb 21, 202412.4012.5012.4012.5012.506,100
Feb 20, 202412.6212.8012.4712.8012.804,900
Feb 16, 202411.9611.9811.9611.9611.962,045
Feb 15, 202412.2712.3312.1812.1812.183,559
Feb 14, 202411.3611.3611.3611.3611.36-
Feb 13, 202411.3611.3611.3611.3611.361,608
Feb 12, 202410.7411.4110.7411.4111.411,800
Feb 09, 202410.6010.6010.6010.6010.60-
Feb 08, 202410.6010.6010.6010.6010.60115
Feb 07, 202410.2310.3210.2310.3210.326,005
Feb 06, 202410.0610.2310.0610.2310.239,891
Feb 05, 20249.989.989.889.889.88400
Feb 02, 20249.889.889.889.889.88700
Feb 01, 20249.819.949.819.949.94400
Jan 31, 202410.2310.2310.2310.2310.23-
Jan 30, 202410.0610.2310.0610.2310.238,301
Jan 29, 20249.959.969.939.969.967,300
Jan 26, 20249.749.759.749.759.752,200
Jan 25, 20249.539.579.539.579.572,100
Jan 24, 20249.669.669.529.559.551,758
Jan 23, 20249.579.579.439.439.431,550
Jan 22, 202410.2210.229.989.989.982,847
Jan 19, 202410.6610.7610.5010.7610.767,989
Jan 18, 202411.0311.0311.0311.0311.03-
Jan 17, 202410.9611.0610.9611.0311.0310,156
Jan 16, 202411.0811.0911.0711.0711.079,622
Jan 15, 202410.8510.8510.8510.8510.85333
Jan 12, 202411.5711.6711.4211.5011.502,600
Jan 11, 202411.3511.5511.2211.2211.225,521
Jan 10, 202410.2910.7510.2910.6910.6923,550
Jan 09, 20249.819.819.819.819.811,238
Jan 08, 20249.8410.109.8410.1010.1021,574
Jan 05, 20249.619.739.619.739.735,000
Jan 04, 20249.849.929.849.929.921,600
Jan 03, 20249.539.629.539.619.6111,596
Jan 02, 202410.2610.2610.2310.2510.252,593
Dec 29, 202310.0910.109.929.929.924,100
Dec 28, 202310.2710.2710.2210.2210.22202
Dec 27, 20239.9510.069.9510.0610.063,200
Dec 22, 20239.9510.129.9510.0010.006,780
Dec 21, 20239.649.689.609.689.68500
Dec 20, 20239.759.759.439.439.436,500
Dec 19, 20239.559.559.359.369.362,376
Dec 18, 20239.319.319.319.319.312,000
Dec 15, 20239.659.659.659.659.65402
Dec 14, 20239.919.919.879.879.871,550
Dec 13, 20239.649.649.649.649.641,000
Dec 12, 20239.479.479.479.479.47400
Dec 11, 20239.559.589.379.379.372,300
Dec 08, 202310.1910.2610.1410.1410.143,000
Dec 07, 20239.8910.099.8910.0810.088,600
Dec 06, 20239.629.629.629.629.62-
Dec 05, 20239.559.629.559.629.622,100
Dec 04, 20239.589.649.589.649.643,148
Dec 01, 20239.119.119.069.069.06800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...