Canada markets closed

Ether ETF CAD Unhedged Units (ETHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.50+0.72 (+4.87%)
At close: 03:46PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 202413.9513.9513.8213.8613.865,300
May 10, 202414.1214.1213.5413.6013.6031,700
May 09, 202413.9314.1713.9314.1114.114,400
May 08, 202414.1014.2014.0614.0614.065,500
May 07, 202414.4014.4514.3214.3714.373,000
May 06, 202414.5214.6514.3214.3614.3615,000
May 03, 202414.3214.4714.2914.4414.4457,700
May 02, 202413.9814.1113.9514.0914.0926,600
May 01, 202413.6514.1113.5413.7813.7865,300
Apr 30, 202414.2014.2713.8113.8113.8149,700
Apr 29, 202414.6214.8714.6214.8514.855,400
Apr 26, 202414.6114.8514.6014.7614.769,200
Apr 25, 202414.6514.8114.6514.8114.816,700
Apr 24, 202415.3015.3014.7214.7614.7641,100
Apr 23, 202414.9615.3214.9615.1115.1112,900
Apr 22, 202415.0915.1114.9215.0115.0117,000
Apr 19, 202414.6014.6614.3914.6614.6620,800
Apr 18, 202414.3414.5914.3114.5114.5148,900
Apr 17, 202414.4014.4813.9714.2014.2027,900
Apr 16, 202414.6514.6514.2514.5314.5321,400
Apr 15, 202415.2615.2614.3714.6814.6838,500
Apr 12, 202416.4916.4914.5515.2315.2370,200
Apr 11, 202416.7016.7016.4316.5316.5314,900
Apr 10, 202416.1316.5816.1316.5116.5114,500
Apr 09, 202416.9016.9016.1416.4116.4135,700
Apr 08, 202416.9917.3216.8917.2717.2782,400
Apr 05, 202415.4315.6015.4015.4315.4360,200
Apr 04, 202415.6215.9615.6115.6815.6813,200
Apr 03, 202415.3915.6715.3915.4415.4410,000
Apr 02, 202415.2515.4815.0515.3215.3246,000
Apr 01, 202416.5816.6416.0016.2716.2719,600
Mar 28, 202416.7016.8416.5616.6416.649,000
Mar 27, 202417.1317.1616.2516.3116.3137,200
Mar 26, 202416.9416.9416.6316.6516.6512,700
Mar 25, 202416.0617.0416.0617.0117.0150,100
Mar 22, 202415.8915.9015.3415.6715.6731,200
Mar 21, 202416.5216.5315.8816.0416.0423,600
Mar 20, 202415.6215.8814.6715.6715.6756,200
Mar 19, 202415.3515.6615.0815.5915.5971,300
Mar 18, 202416.5616.6516.1016.1916.19109,000
Mar 15, 202417.1217.6617.0717.1517.1573,300
Mar 14, 202418.2318.2517.3317.5817.58115,800
Mar 13, 202418.5618.6418.2618.5918.5954,100
Mar 12, 202418.7318.8017.8718.4718.4766,500
Mar 11, 202418.8918.9418.6718.7318.7333,700
Mar 08, 202418.4118.5717.7518.3418.34128,800
Mar 07, 202417.8118.2717.6918.2718.2730,000
Mar 06, 202417.0418.1817.0418.0518.0568,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...