Canada markets open in 6 hours 56 minutes

Ether ETF CAD Unhedged Units (ETHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.19+0.35 (+3.23%)
At close: 03:54PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202411.0211.2710.8911.1911.197,900
Oct 03, 202410.8310.8610.6610.8210.8215,300
Oct 02, 202411.1111.3010.8910.9210.9210,800
Oct 01, 202411.9911.9911.2311.4311.4329,300
Sept 30, 202412.0812.1011.8611.9211.9213,300
Sept 27, 202412.1812.5112.1712.4212.4222,700
Sept 26, 202411.9812.2211.9812.1612.1644,500
Sept 25, 202411.9412.0311.7811.7811.783,400
Sept 24, 202412.0912.1211.9512.0912.097,400
Sept 23, 202412.1812.4012.1712.3012.3013,600
Sept 20, 202411.7011.8511.6611.7611.7612,400
Sept 19, 202411.3111.4611.2711.4011.4015,500
Sept 18, 202410.6910.8810.6010.7310.7312,000
Sept 17, 202410.6811.0410.6810.8510.8526,900
Sept 16, 202410.6710.6710.5110.5310.5315,400
Sept 13, 202411.1011.2111.1011.2111.212,200
Sept 12, 202410.8410.9210.7910.8910.894,300
Sept 11, 202410.6410.8910.6410.8010.80600
Sept 10, 202410.8511.0510.7911.0511.051,000
Sept 09, 202410.6710.8510.5110.8510.857,400
Sept 06, 202411.0511.0510.2010.2810.2812,500
Sept 05, 202411.0511.0810.8610.8610.866,700
Sept 04, 202411.0811.2711.0511.2711.272,400
Sept 03, 202411.5511.5511.3811.3811.38400
Aug 30, 202411.5911.7011.2611.5511.555,200
Aug 29, 202411.7911.8511.6111.6311.632,800
Aug 28, 202411.5211.6611.3611.5711.575,300
Aug 27, 202412.0412.0411.7811.8811.8810,900
Aug 26, 202412.6012.6012.3312.3312.332,300
Aug 23, 202412.3012.6712.2912.6512.657,100
Aug 22, 202412.1012.1212.0712.0912.091,600
Aug 21, 202411.8312.2111.8112.2112.212,900
Aug 20, 202412.2612.2611.9112.1012.102,700
Aug 19, 202412.0012.1711.9712.1312.136,800
Aug 16, 202412.2412.2812.1012.2612.268,200
Aug 15, 202412.5112.5211.8811.9611.964,300
Aug 14, 202412.7712.7712.3512.4512.452,500
Aug 13, 202412.4012.7412.4012.7012.708,600
Aug 12, 202412.3012.6812.3012.4712.475,600
Aug 09, 202412.2812.2812.1212.1612.168,000
Aug 08, 202411.6112.2011.3812.0512.057,300
Aug 07, 202411.5911.6610.9611.0311.0337,300
Aug 06, 202411.6012.0011.4911.7611.7643,900
Aug 02, 202414.8715.0114.1614.3014.3010,400
Aug 01, 202415.0315.0314.6414.7814.7810,100
Jul 31, 202415.7115.7315.3415.3415.345,500
Jul 30, 202415.8315.8315.4415.4515.457,300
Jul 29, 202415.9215.9215.5215.6515.657,100
Jul 26, 202415.2915.5015.2215.5015.503,700
Jul 25, 202414.9314.9514.6314.7814.7835,000
Jul 24, 202416.3216.3315.8415.8415.8448,800
Jul 23, 202416.4016.4616.0516.2916.2927,200
Jul 22, 202416.4316.4616.1616.4416.4430,400
Jul 19, 202416.1016.5616.1016.5116.515,000
Jul 18, 202416.2716.2715.8915.9915.997,800
Jul 17, 202416.1016.1815.8316.0116.0116,300
Jul 16, 202416.0016.3515.8216.2616.2623,200
Jul 15, 202415.6415.9515.6115.9015.9023,200
Jul 12, 202414.5114.6714.5114.5814.58900
Jul 11, 202414.8014.8014.5314.5314.534,400
Jul 10, 202414.4614.6514.4514.4614.4612,500
Jul 09, 202414.3014.5114.2014.2914.298,000
Jul 08, 202414.1514.2113.7014.0514.0512,200
Jul 05, 202413.8514.0213.7413.9413.9488,500
Jul 04, 202414.4814.6314.4014.5914.5932,300
Jul 03, 202415.4315.4415.2115.2315.2315,500
Jul 02, 202416.1816.1815.9115.9615.965,000
Jun 28, 202416.1116.2115.7515.7915.794,600
Jun 27, 202416.1316.2716.1316.1616.1618,500
Jun 26, 202415.8115.9515.7415.9515.956,200
Jun 25, 202415.7515.9815.7315.9815.9812,800
Jun 24, 202415.5215.5715.1515.3315.3347,500
Jun 21, 202416.2716.6016.2716.6016.6017,400
Jun 20, 202416.4416.5116.4116.5116.5111,300
Jun 19, 202416.6216.7916.5216.6016.609,800
Jun 18, 202415.8916.0915.8316.0916.0921,100
Jun 17, 202416.5816.7716.4616.7116.7114,200
Jun 14, 202416.5916.5915.8516.0216.0237,800
Jun 13, 202416.4916.6016.2016.4016.4014,600
Jun 12, 202416.9017.0516.5216.6116.6132,300
Jun 11, 202416.7016.7016.1916.4916.4944,800
Jun 10, 202417.3017.4817.2517.2617.2618,300
Jun 07, 202417.9017.9616.9517.3917.3943,500
Jun 06, 202418.0218.0617.7817.7817.7816,500
Jun 05, 202417.8018.1617.8018.1618.1665,200
Jun 04, 202417.7117.9217.6717.8017.809,000
Jun 03, 202417.9318.0017.5517.6117.6137,700
May 31, 202417.7917.7917.4917.6817.6824,600
May 30, 202417.7117.9017.6217.6617.6621,700
May 29, 202417.8017.8417.6017.6117.6134,700
May 28, 202418.2418.2417.7217.9817.9824,800
May 27, 202418.2718.5418.1418.1418.1468,000
May 24, 202417.4617.5617.1017.5617.5630,300
May 23, 202418.0118.0117.4617.8417.8461,300
May 22, 202417.3017.7017.2017.5317.5332,100
May 21, 202417.4417.9517.2517.3917.39134,100
May 17, 202414.3214.5914.2814.4314.4344,500
May 16, 202413.9213.9213.7213.7813.7811,800
May 15, 202413.8614.0813.7814.0814.0813,100
May 14, 202413.5613.6713.4013.5313.5329,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...