Canada markets closed

Ether ETF (ETHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.92-0.38 (-4.58%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20228.158.257.777.927.9251,900
May 26, 20228.098.628.098.308.3057,900
May 25, 20228.939.048.888.908.9027,000
May 24, 20228.928.998.748.938.9321,200
May 20, 20229.329.328.808.998.99111,000
May 19, 20228.979.248.889.099.0923,400
May 18, 20229.139.138.889.099.0923,700
May 17, 20229.569.689.219.339.3336,800
May 16, 20229.279.339.159.179.1749,200
May 13, 20229.719.889.409.499.4964,900
May 12, 20229.019.448.689.049.04250,500
May 11, 202210.3710.969.709.769.76139,900
May 10, 202211.2611.3310.8510.9410.9475,200
May 09, 202211.0111.1910.3410.5210.52114,100
May 06, 202212.3712.4712.0812.3912.3945,500
May 05, 202213.3213.3212.3512.4612.4691,200
May 04, 202213.0913.4612.9213.4213.4240,100
May 03, 202212.9713.0512.6612.7112.7152,300
May 02, 202212.9813.0912.7913.0313.0372,100
Apr 29, 202213.0513.1012.7512.7812.7868,000
Apr 28, 202213.3413.6113.1213.4713.47122,900
Apr 27, 202213.2013.3012.9913.0613.0636,200
Apr 26, 202213.5513.5512.9213.0013.0029,100
Apr 25, 202213.0013.6712.9713.6713.6718,100
Apr 22, 202213.5913.6313.3513.4313.4330,400
Apr 21, 202214.0914.1313.5713.5813.5828,900
Apr 20, 202214.0314.0713.6013.6913.6920,300
Apr 19, 202213.7914.0913.7914.0214.026,000
Apr 18, 202213.2213.5913.0713.5513.5532,200
Apr 14, 202213.9113.9213.4513.5213.5228,600
Apr 13, 202213.6514.0313.6413.8713.8733,200
Apr 12, 202213.8213.8213.4113.4113.4130,800
Apr 11, 202213.7113.7713.4513.5413.5477,500
Apr 08, 202214.5314.8514.5014.5314.5352,500
Apr 07, 202214.4114.5814.2514.4814.4835,100
Apr 06, 202214.8014.8014.2214.4314.43106,900
Apr 05, 202215.4415.4715.2615.4715.4729,500
Apr 04, 202215.4615.5915.2515.5915.5922,500
Apr 01, 202214.9315.6014.9215.5115.5180,400
Mar 31, 202215.1815.1814.5514.6914.69117,700
Mar 30, 202215.1015.2714.9515.1315.1327,500
Mar 29, 202215.4915.4915.1715.3315.3382,700
Mar 28, 202215.0215.3915.0215.2815.2828,700
Mar 25, 202214.2314.2813.7813.8813.8835,700
Mar 24, 202213.5514.0413.5413.9513.9546,900
Mar 23, 202213.3613.6613.3213.3413.3411,300
Mar 22, 202213.5413.6413.4413.4413.4415,000
Mar 21, 202213.2113.3113.0413.1613.1618,200
Mar 18, 202212.6413.3912.6413.3613.3631,900
Mar 17, 202212.7712.8012.5812.7712.7719,200
Mar 16, 202212.1812.5112.1812.5112.5131,800
Mar 15, 202211.6312.1411.5912.1412.1417,500
Mar 14, 202211.7511.8011.5211.6411.6415,300
Mar 11, 202211.9011.9011.5311.5611.566,900
Mar 10, 202211.8411.9911.8411.9911.9916,800
Mar 09, 202212.5612.6712.3112.3212.3216,000
Mar 08, 202211.8312.0811.6511.8011.8068,500
Mar 07, 202212.0512.0711.2311.2811.2867,300
Mar 04, 202212.3912.4111.8611.9211.9247,300
Mar 03, 202213.2013.2512.6512.7112.7125,600
Mar 02, 202213.4913.7813.2313.3513.3531,000
Mar 01, 202213.7113.7213.2113.5813.5844,800
Feb 28, 202212.2912.9112.2912.8712.8749,400
Feb 25, 202212.3512.4612.1812.3612.3662,300
Feb 24, 202210.9212.5510.9112.1612.16127,400
Feb 23, 202212.4412.4511.8911.9411.9431,200
Feb 22, 202211.6712.1111.6711.8811.8876,600
Feb 18, 202213.1313.1712.6112.7412.7462,400
Feb 17, 202213.6913.7113.1513.2113.2147,700
Feb 16, 202213.9714.5013.8914.3214.3230,200
Feb 15, 202214.2214.3514.1414.2014.2045,900
Feb 14, 202213.5013.5613.0513.2313.2342,800
Feb 11, 202214.2314.2913.2813.3313.3349,800
Feb 10, 202214.2514.7314.0714.1914.1973,200
Feb 09, 202214.5214.8614.4214.8514.8562,500
Feb 08, 202214.1214.2313.8114.2314.2331,000
Feb 07, 202214.1514.4914.1314.3614.3670,000
Feb 04, 202212.8913.6112.8113.5513.55186,300
Feb 03, 202211.8612.0911.7311.7411.7447,900
Feb 02, 202212.6112.6112.0012.3712.3770,000
Feb 01, 202212.7912.7912.4812.6212.6253,400
Jan 31, 202211.7612.2911.6612.2612.2692,900
Jan 28, 202211.1311.5210.9011.5211.5235,700
Jan 27, 202211.3711.4510.6910.6910.69124,700
Jan 26, 202211.9812.2311.2511.4511.45150,600
Jan 25, 202211.0311.3010.7811.0311.0367,300
Jan 24, 202210.0911.229.8611.1711.17225,500
Jan 21, 202212.6112.8412.1812.4012.40180,700
Jan 20, 202214.3114.5814.2614.3314.3388,600
Jan 19, 202214.0414.1513.8413.9513.9551,900
Jan 18, 202214.0314.1213.9014.0014.0051,500
Jan 17, 202214.7014.7014.3114.4414.4428,500
Jan 14, 202214.4715.0114.3814.8814.8837,500
Jan 13, 202215.1715.1914.4914.6714.6756,400
Jan 12, 202215.1415.2315.0015.1715.1765,700
Jan 11, 202214.0514.7713.9714.6314.63122,200
Jan 10, 202213.4414.0513.3114.0214.02128,500
Jan 07, 202214.6714.7013.9314.5614.5680,600
Jan 06, 202215.5215.7715.3915.6115.6195,700
Jan 05, 202217.4117.4616.4016.4316.4363,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...