ETHR.TO - Ether ETF

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20238.678.678.598.638.6311,512
Jun 06, 20238.488.908.468.908.9034,300
Jun 05, 20238.778.778.388.498.4924,800
Jun 02, 20238.868.958.818.958.957,800
Jun 01, 20238.808.818.738.788.7818,100
May 31, 20238.898.918.838.848.845,300
May 30, 20239.079.079.019.059.053,600
May 29, 20239.059.058.968.988.9841,500
May 26, 20238.648.748.648.748.7422,000
May 25, 20238.568.618.548.618.612,600
May 24, 20238.508.518.468.518.5110,100
May 23, 20238.728.768.718.748.7413,000
May 19, 20238.568.568.548.568.568,500
May 18, 20238.568.568.458.488.4813,900
May 17, 20238.428.608.428.608.609,800
May 16, 20238.528.588.528.568.56800
May 15, 20238.628.688.608.618.6115,400
May 12, 20238.348.508.308.508.5013,100
May 11, 20238.548.548.388.408.4011,300
May 10, 20238.758.758.448.668.6611,400
May 09, 20238.648.658.648.658.657,700
May 08, 20238.718.728.498.548.5421,400
May 05, 20239.189.399.159.349.3431,000
May 04, 20238.998.998.888.888.881,400
May 03, 20238.828.968.828.918.91500
May 02, 20238.698.948.698.908.905,900
May 01, 20238.778.798.588.588.589,700
Apr 28, 20239.009.008.928.988.9818,000
Apr 27, 20238.979.208.979.149.147,800
Apr 26, 20239.329.328.698.728.7242,400
Apr 25, 20238.608.788.608.778.775,700
Apr 24, 20238.768.868.588.688.6811,100
Apr 21, 20239.079.118.718.738.7311,600
Apr 20, 20239.319.319.089.089.0812,800
Apr 19, 20239.339.409.299.349.3415,600
Apr 18, 20239.899.929.759.759.7515,100
Apr 17, 20239.679.809.679.779.7716,700
Apr 14, 20239.829.899.659.809.8028,900
Apr 13, 20239.399.459.349.439.4351,100
Apr 12, 20238.909.098.908.958.9519,700
Apr 11, 20239.069.088.938.948.9417,900
Apr 10, 20238.809.038.798.968.9628,200
Apr 06, 20238.848.908.818.868.866,700
Apr 05, 20239.039.048.939.039.0311,300
Apr 04, 20238.858.868.778.828.8229,100
Apr 03, 20238.528.608.478.568.5618,100
Mar 31, 20238.668.798.658.698.6919,200
Mar 30, 20238.588.588.388.478.4727,600
Mar 29, 20238.608.628.538.618.6111,700
Mar 28, 20238.328.518.258.518.5143,200
Mar 27, 20238.468.468.128.158.1577,000
Mar 24, 20238.598.598.458.518.5119,100
Mar 23, 20238.408.908.388.808.8019,600
Mar 22, 20238.698.778.278.298.2910,500
Mar 21, 20238.708.808.598.638.6358,700
Mar 20, 20238.538.538.398.438.4311,500
Mar 17, 20238.428.428.258.368.3611,700
Mar 16, 20238.008.117.988.088.0838,900
Mar 15, 20238.108.127.837.977.9725,800
Mar 14, 20238.378.548.198.198.1936,500
Mar 13, 20237.588.137.568.118.1181,500
Mar 10, 20236.806.896.726.876.878,600
Mar 09, 20237.437.436.816.826.8221,700
Mar 08, 20237.497.557.497.557.551,600
Mar 07, 20237.477.537.437.457.454,300
Mar 06, 20237.527.537.467.467.4610,200
Mar 03, 20237.557.557.437.437.4320,700
Mar 02, 20237.777.887.777.857.851,700
Mar 01, 20237.917.957.827.837.8313,600
Feb 28, 20237.817.857.787.787.7815,000
Feb 27, 20237.917.927.737.747.7427,700
Feb 24, 20237.837.847.617.737.738,000
Feb 23, 20237.877.897.857.857.852,800
Feb 22, 20237.777.787.607.697.6921,300
Feb 21, 20237.977.987.907.937.937,000
Feb 17, 20237.918.147.868.098.0923,600
Feb 16, 20237.908.247.878.018.0152,700
Feb 15, 20237.427.917.427.837.8318,600
Feb 14, 20237.027.337.027.337.3316,200
Feb 13, 20236.956.996.866.976.9727,300
Feb 10, 20237.227.257.117.187.1821,900
Feb 09, 20237.747.747.417.457.4520,900
Feb 08, 20237.877.887.767.767.7613,000
Feb 07, 20237.737.877.687.877.8722,100
Feb 06, 20237.697.827.677.777.7730,300
Feb 03, 20237.727.837.727.807.8028,200
Feb 02, 20237.878.007.837.877.8710,700
Feb 01, 20237.407.667.357.647.6417,200
Jan 31, 20237.457.507.427.437.436,600
Jan 30, 20237.457.457.257.307.3014,600
Jan 27, 20237.347.577.347.487.4828,700
Jan 26, 20237.577.587.467.547.5425,800
Jan 25, 20237.297.337.237.337.3310,600
Jan 24, 20237.617.637.607.607.605,600
Jan 23, 20237.647.707.607.697.6920,500
Jan 20, 20237.397.757.387.747.7410,100
Jan 19, 20237.257.397.257.397.396,500
Jan 18, 20237.517.517.107.207.2021,300
Jan 17, 20237.457.507.447.477.474,900
Jan 16, 20237.287.557.197.507.5038,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...