STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Ether ETF CAD Unhedged Units (ETHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.05

-0.85

(-5.70%)

As of 12:51PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	14.20	14.27	13.93	14.05	14.05	32,549
Apr 29, 2024	14.62	14.87	14.62	14.85	14.85	5,400
Apr 26, 2024	14.61	14.85	14.60	14.76	14.76	9,200
Apr 25, 2024	14.65	14.81	14.65	14.81	14.81	6,700
Apr 24, 2024	15.30	15.30	14.72	14.76	14.76	41,100
Apr 23, 2024	14.96	15.32	14.96	15.11	15.11	12,900
Apr 22, 2024	15.09	15.11	14.92	15.01	15.01	17,000
Apr 19, 2024	14.60	14.66	14.39	14.66	14.66	20,800
Apr 18, 2024	14.34	14.59	14.31	14.51	14.51	48,900
Apr 17, 2024	14.40	14.48	13.97	14.20	14.20	27,900
Apr 16, 2024	14.65	14.65	14.25	14.53	14.53	21,400
Apr 15, 2024	15.26	15.26	14.37	14.68	14.68	38,500
Apr 12, 2024	16.49	16.49	14.55	15.23	15.23	70,200
Apr 11, 2024	16.70	16.70	16.43	16.53	16.53	14,900
Apr 10, 2024	16.13	16.58	16.13	16.51	16.51	14,500
Apr 09, 2024	16.90	16.90	16.14	16.41	16.41	35,700
Apr 08, 2024	16.99	17.32	16.89	17.27	17.27	82,400
Apr 05, 2024	15.43	15.60	15.40	15.43	15.43	60,200
Apr 04, 2024	15.62	15.96	15.61	15.68	15.68	13,200
Apr 03, 2024	15.39	15.67	15.39	15.44	15.44	10,000
Apr 02, 2024	15.25	15.48	15.05	15.32	15.32	46,000
Apr 01, 2024	16.58	16.64	16.00	16.27	16.27	19,600
Mar 28, 2024	16.70	16.84	16.56	16.64	16.64	9,000
Mar 27, 2024	17.13	17.16	16.25	16.31	16.31	37,200
Mar 26, 2024	16.94	16.94	16.63	16.65	16.65	12,700
Mar 25, 2024	16.06	17.04	16.06	17.01	17.01	50,100
Mar 22, 2024	15.89	15.90	15.34	15.67	15.67	31,200
Mar 21, 2024	16.52	16.53	15.88	16.04	16.04	23,600
Mar 20, 2024	15.62	15.88	14.67	15.67	15.67	56,200
Mar 19, 2024	15.35	15.66	15.08	15.59	15.59	71,300
Mar 18, 2024	16.56	16.65	16.10	16.19	16.19	109,000
Mar 15, 2024	17.12	17.66	17.07	17.15	17.15	73,300
Mar 14, 2024	18.23	18.25	17.33	17.58	17.58	115,800
Mar 13, 2024	18.56	18.64	18.26	18.59	18.59	54,100
Mar 12, 2024	18.73	18.80	17.87	18.47	18.47	66,500
Mar 11, 2024	18.89	18.94	18.67	18.73	18.73	33,700
Mar 08, 2024	18.41	18.57	17.75	18.34	18.34	128,800
Mar 07, 2024	17.81	18.27	17.69	18.27	18.27	30,000
Mar 06, 2024	17.04	18.18	17.04	18.05	18.05	68,200
Mar 05, 2024	17.62	17.86	15.02	15.90	15.90	214,600
Mar 04, 2024	16.39	16.92	16.37	16.84	16.84	91,700
Mar 01, 2024	16.12	16.15	15.82	16.13	16.13	45,000
Feb 29, 2024	16.27	16.33	15.72	15.90	15.90	39,500
Feb 28, 2024	15.61	16.30	15.07	15.41	15.41	244,300
Feb 27, 2024	15.15	15.26	14.97	15.17	15.17	32,100
Feb 26, 2024	14.30	14.90	14.30	14.81	14.81	80,800
Feb 23, 2024	13.73	13.73	13.58	13.73	13.73	29,100
Feb 22, 2024	13.72	14.04	13.72	14.04	14.04	9,600
Feb 21, 2024	13.46	13.65	13.40	13.49	13.49	56,900
Feb 20, 2024	13.55	13.91	13.51	13.89	13.89	35,600
Feb 16, 2024	13.15	13.17	12.84	12.93	12.93	35,300
Feb 15, 2024	13.14	13.32	13.06	13.16	13.16	29,500
Feb 14, 2024	12.83	12.94	12.80	12.90	12.90	15,100
Feb 13, 2024	12.17	12.36	12.17	12.25	12.25	30,900
Feb 12, 2024	11.58	12.29	11.58	12.26	12.26	23,500
Feb 09, 2024	11.56	11.74	11.53	11.59	11.59	25,200
Feb 08, 2024	11.32	11.45	11.25	11.25	11.25	36,500
Feb 07, 2024	11.02	11.33	11.00	11.33	11.33	25,500
Feb 06, 2024	10.90	11.11	10.89	11.07	11.07	59,900
Feb 05, 2024	10.83	10.83	10.69	10.69	10.69	10,900
Feb 02, 2024	10.63	10.79	10.63	10.67	10.67	2,400
Feb 01, 2024	10.56	10.65	10.50	10.62	10.62	4,800
Jan 31, 2024	10.66	10.83	10.60	10.69	10.69	5,600
Jan 30, 2024	10.74	11.04	10.70	10.99	10.99	28,800
Jan 29, 2024	10.43	10.69	10.43	10.64	10.64	9,800
Jan 26, 2024	10.41	10.57	10.41	10.46	10.46	10,900
Jan 25, 2024	10.30	10.33	10.18	10.30	10.30	5,700
Jan 24, 2024	10.34	10.41	10.26	10.26	10.26	23,400
Jan 23, 2024	10.20	10.34	10.12	10.19	10.19	27,400
Jan 22, 2024	11.00	11.02	10.80	10.92	10.92	78,200
Jan 19, 2024	11.50	11.60	11.25	11.57	11.57	48,900
Jan 18, 2024	11.78	11.79	11.33	11.36	11.36	42,700
Jan 17, 2024	11.93	11.93	11.77	11.81	11.81	5,800
Jan 16, 2024	11.79	12.06	11.78	12.06	12.06	17,600
Jan 15, 2024	11.69	11.84	11.63	11.71	11.71	28,700
Jan 12, 2024	12.41	12.50	11.91	11.91	11.91	44,300
Jan 11, 2024	12.16	12.46	11.93	11.99	11.99	91,700
Jan 10, 2024	11.05	11.51	11.02	11.49	11.49	44,100
Jan 09, 2024	10.50	10.55	10.42	10.42	10.42	11,300
Jan 08, 2024	10.50	10.88	10.50	10.85	10.85	11,800
Jan 05, 2024	10.34	10.46	10.20	10.39	10.39	5,400
Jan 04, 2024	10.39	10.57	10.39	10.57	10.57	6,000
Jan 03, 2024	10.15	10.35	10.15	10.25	10.25	13,300
Jan 02, 2024	10.71	11.09	10.71	10.91	10.91	19,600
Dec 29, 2023	10.75	11.00	10.49	10.68	10.68	13,900
Dec 28, 2023	10.80	10.89	10.72	10.76	10.76	20,600
Dec 27, 2023	10.52	10.86	10.52	10.73	10.73	79,200
Dec 22, 2023	10.53	10.73	10.53	10.64	10.64	14,800
Dec 21, 2023	10.27	10.33	10.20	10.23	10.23	67,100
Dec 20, 2023	10.36	10.40	10.06	10.11	10.11	8,600
Dec 19, 2023	10.22	10.22	9.87	10.01	10.01	25,100
Dec 18, 2023	10.03	10.13	9.97	10.11	10.11	19,900
Dec 15, 2023	10.42	10.43	10.34	10.41	10.41	14,800
Dec 14, 2023	10.63	10.67	10.58	10.63	10.63	13,200
Dec 13, 2023	10.25	10.56	10.23	10.55	10.55	9,300
Dec 12, 2023	10.41	10.41	10.21	10.21	10.21	5,600
Dec 11, 2023	10.45	10.46	10.22	10.31	10.31	22,700
Dec 08, 2023	11.05	11.17	11.05	11.12	11.12	11,300
Dec 07, 2023	10.60	11.07	10.60	10.99	10.99	48,000
Dec 06, 2023	10.64	10.69	10.58	10.59	10.59	14,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,815.01-196.61(-0.89%)

S&P 5005,068.22-47.95(-0.94%)

DOW37,998.27-387.82(-1.01%)

CAD/USD0.7270-0.0052(-0.70%)

CRUDE OIL81.72-0.91(-1.10%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Ether ETF CAD Unhedged Units (ETHR.TO)

S&P/TSX
21,815.01
-196.61(-0.89%)

S&P 500
5,068.22
-47.95(-0.94%)

DOW
37,998.27
-387.82(-1.01%)

CAD/USD
0.7270
-0.0052(-0.70%)

CRUDE OIL
81.72
-0.91(-1.10%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)