Canada markets closed

Ether ETF (ETHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.89+0.96 (+7.42%)
At close: 03:57PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202413.5513.9113.5113.8913.8935,627
Feb 16, 202413.1513.1712.8412.9312.9335,300
Feb 15, 202413.1413.3213.0613.1613.1629,500
Feb 14, 202412.8312.9412.8012.9012.9015,100
Feb 13, 202412.1712.3612.1712.2512.2530,900
Feb 12, 202411.5812.2911.5812.2612.2623,500
Feb 09, 202411.5611.7411.5311.5911.5925,200
Feb 08, 202411.3211.4511.2511.2511.2536,500
Feb 07, 202411.0211.3311.0011.3311.3325,500
Feb 06, 202410.9011.1110.8911.0711.0759,900
Feb 05, 202410.8310.8310.6910.6910.6910,900
Feb 02, 202410.6310.7910.6310.6710.672,400
Feb 01, 202410.5610.6510.5010.6210.624,800
Jan 31, 202410.6610.8310.6010.6910.695,600
Jan 30, 202410.7411.0410.7010.9910.9928,800
Jan 29, 202410.4310.6910.4310.6410.649,800
Jan 26, 202410.4110.5710.4110.4610.4610,900
Jan 25, 202410.3010.3310.1810.3010.305,700
Jan 24, 202410.3410.4110.2610.2610.2623,400
Jan 23, 202410.2010.3410.1210.1910.1927,400
Jan 22, 202411.0011.0210.8010.9210.9278,200
Jan 19, 202411.5011.6011.2511.5711.5748,900
Jan 18, 202411.7811.7911.3311.3611.3642,700
Jan 17, 202411.9311.9311.7711.8111.815,800
Jan 16, 202411.7912.0611.7812.0612.0617,600
Jan 15, 202411.6911.8411.6311.7111.7128,700
Jan 12, 202412.4112.5011.9111.9111.9144,300
Jan 11, 202412.1612.4611.9311.9911.9991,700
Jan 10, 202411.0511.5111.0211.4911.4944,100
Jan 09, 202410.5010.5510.4210.4210.4211,300
Jan 08, 202410.5010.8810.5010.8510.8511,800
Jan 05, 202410.3410.4610.2010.3910.395,400
Jan 04, 202410.3910.5710.3910.5710.576,000
Jan 03, 202410.1510.3510.1510.2510.2513,300
Jan 02, 202410.7111.0910.7110.9110.9119,600
Dec 29, 202310.7511.0010.4910.6810.6813,900
Dec 28, 202310.8010.8910.7210.7610.7620,600
Dec 27, 202310.5210.8610.5210.7310.7379,200
Dec 22, 202310.5310.7310.5310.6410.6414,800
Dec 21, 202310.2710.3310.2010.2310.2367,100
Dec 20, 202310.3610.4010.0610.1110.118,600
Dec 19, 202310.2210.229.8710.0110.0125,100
Dec 18, 202310.0310.139.9710.1110.1119,900
Dec 15, 202310.4210.4310.3410.4110.4114,800
Dec 14, 202310.6310.6710.5810.6310.6313,200
Dec 13, 202310.2510.5610.2310.5510.559,300
Dec 12, 202310.4110.4110.2110.2110.215,600
Dec 11, 202310.4510.4610.2210.3110.3122,700
Dec 08, 202311.0511.1711.0511.1211.1211,300
Dec 07, 202310.6011.0710.6010.9910.9948,000
Dec 06, 202310.6410.6910.5810.5910.5914,200
Dec 05, 202310.4210.8010.4010.6610.6615,500
Dec 04, 202310.3910.4610.3210.4510.4543,500
Dec 01, 20239.749.859.739.789.782,500
Nov 30, 20239.599.609.569.609.604,500
Nov 29, 20239.689.689.519.579.572,800
Nov 28, 20239.579.789.549.719.7128,400
Nov 27, 20239.549.589.399.439.4314,900
Nov 24, 20239.9910.059.869.889.8838,500
Nov 23, 20239.789.829.689.819.8110,100
Nov 22, 20239.669.879.649.869.8624,000
Nov 21, 20239.499.569.289.459.4529,800
Nov 20, 20239.629.809.609.689.6842,300
Nov 17, 20239.279.289.089.249.2433,100
Nov 16, 20239.619.699.259.349.3410,500
Nov 15, 20239.539.779.509.689.689,800
Nov 14, 20239.779.789.159.409.4026,400
Nov 13, 20239.8910.139.8010.0010.008,700
Nov 10, 20239.9210.099.929.999.9915,400
Nov 09, 20239.279.809.279.719.7114,400
Nov 08, 20239.009.089.009.059.055,800
Nov 07, 20238.899.068.869.069.0615,600
Nov 06, 20239.039.078.988.988.9828,400
Nov 03, 20238.618.618.568.608.604,000
Nov 02, 20238.758.758.588.638.6310,900
Nov 01, 20238.698.848.608.838.8317,400
Oct 31, 20238.658.698.598.698.6911,800
Oct 30, 20238.698.768.618.628.6236,200
Oct 27, 20238.508.598.428.538.5322,200
Oct 26, 20238.698.708.488.598.598,600
Oct 25, 20238.568.688.528.558.5514,100
Oct 24, 20238.688.708.458.488.4847,500
Oct 23, 20237.928.117.928.118.1119,500
Oct 20, 20237.647.647.617.637.635,000
Oct 19, 20237.407.457.397.457.457,700
Oct 18, 20237.447.477.437.437.434,100
Oct 17, 20237.467.467.387.387.384,300
Oct 16, 20237.717.737.467.517.5143,400
Oct 13, 20237.347.347.297.307.3017,000
Oct 12, 20237.307.327.227.277.2710,900
Oct 11, 20237.377.407.327.377.3726,200
Oct 10, 20237.457.457.377.377.377,000
Oct 06, 20237.777.837.767.837.8311,000
Oct 05, 20237.867.867.687.697.694,900
Oct 04, 20237.857.857.857.857.85700
Oct 03, 20237.867.867.837.847.8410,600
Oct 02, 20238.178.197.797.917.9121,900
Sept 29, 20237.817.857.767.847.842,700
Sept 28, 20237.617.807.597.757.7542,200
Sept 27, 20237.487.487.457.457.4511,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...