STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Jerome Powell says U.S. economy in strong shape, Fed can avert recession

CI Galaxy Ethereum ETF (ETHX-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

5.09

-0.30

(-5.57%)

As of 01:16PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	5.19	5.24	5.09	5.09	5.09	397,219
Jun 28, 2022	5.73	5.77	5.39	5.39	5.39	257,300
Jun 27, 2022	5.71	5.71	5.50	5.59	5.59	443,500
Jun 24, 2022	5.71	5.77	5.58	5.75	5.75	344,600
Jun 23, 2022	5.24	5.31	5.11	5.31	5.31	290,400
Jun 22, 2022	5.14	5.26	4.95	5.03	5.03	331,000
Jun 21, 2022	5.42	5.59	5.26	5.27	5.27	343,800
Jun 20, 2022	5.33	5.43	5.12	5.22	5.22	339,800
Jun 17, 2022	5.10	5.20	5.04	5.10	5.10	306,700
Jun 16, 2022	5.23	5.29	5.08	5.14	5.14	446,600
Jun 15, 2022	5.32	5.75	4.93	5.47	5.47	1,973,600
Jun 14, 2022	5.77	5.95	5.58	5.68	5.68	850,000
Jun 13, 2022	5.77	5.95	5.46	5.75	5.75	2,048,200
Jun 10, 2022	8.04	8.15	7.73	7.75	7.75	543,600
Jun 09, 2022	8.23	8.39	8.17	8.25	8.25	140,800
Jun 08, 2022	8.27	8.39	8.12	8.21	8.21	109,200
Jun 07, 2022	8.07	8.56	8.02	8.44	8.44	184,500
Jun 06, 2022	8.77	8.77	8.46	8.55	8.55	184,500
Jun 03, 2022	8.03	8.13	8.01	8.04	8.04	143,800
Jun 02, 2022	8.30	8.42	8.22	8.36	8.36	249,900
Jun 01, 2022	9.02	9.07	8.33	8.40	8.40	353,900
May 31, 2022	9.15	9.20	8.89	8.92	8.92	206,700
May 30, 2022	8.64	8.94	8.64	8.86	8.86	345,700
May 27, 2022	8.35	8.46	7.96	8.13	8.13	578,700
May 26, 2022	8.30	8.88	8.25	8.51	8.51	753,400
May 25, 2022	9.16	9.28	9.11	9.12	9.12	353,200
May 24, 2022	9.12	9.25	8.94	9.16	9.16	798,000
May 20, 2022	9.52	9.57	9.02	9.23	9.23	403,900
May 19, 2022	9.25	9.51	9.07	9.32	9.32	202,200
May 18, 2022	9.37	9.37	9.08	9.32	9.32	331,900
May 17, 2022	9.84	9.94	9.44	9.56	9.56	344,600
May 16, 2022	9.51	9.57	9.31	9.41	9.41	302,700
May 13, 2022	9.98	10.12	9.59	9.73	9.73	434,200
May 12, 2022	9.26	9.69	8.90	9.28	9.28	1,300,600
May 11, 2022	10.65	11.29	9.94	10.02	10.02	1,515,800
May 10, 2022	11.54	11.63	11.07	11.23	11.23	364,600
May 09, 2022	11.26	11.52	10.59	10.82	10.82	1,308,200
May 06, 2022	12.70	12.83	12.41	12.67	12.67	251,300
May 05, 2022	13.64	13.68	12.65	12.83	12.83	686,800
May 04, 2022	13.50	13.85	13.26	13.78	13.78	524,500
May 03, 2022	13.32	13.40	12.97	13.04	13.04	147,000
May 02, 2022	13.26	13.44	13.13	13.39	13.39	381,600
Apr 29, 2022	13.38	13.45	13.06	13.13	13.13	317,600
Apr 28, 2022	13.67	13.97	13.45	13.85	13.85	905,300
Apr 27, 2022	13.47	13.71	13.30	13.41	13.41	192,200
Apr 26, 2022	13.92	13.92	13.20	13.31	13.31	331,700
Apr 25, 2022	13.36	14.05	13.29	14.05	14.05	443,900
Apr 22, 2022	13.97	14.01	13.68	13.77	13.77	181,200
Apr 21, 2022	14.50	14.54	13.94	13.96	13.96	251,900
Apr 20, 2022	14.45	14.46	13.92	14.06	14.06	300,500
Apr 19, 2022	14.15	14.48	14.14	14.40	14.40	262,900
Apr 18, 2022	13.58	13.97	13.40	13.91	13.91	324,700
Apr 14, 2022	14.23	14.28	13.75	13.85	13.85	570,800
Apr 13, 2022	13.99	14.39	13.99	14.23	14.23	550,700
Apr 12, 2022	14.19	14.19	13.74	13.75	13.75	526,800
Apr 11, 2022	14.07	14.15	13.78	13.92	13.92	681,500
Apr 08, 2022	14.88	15.28	14.84	14.90	14.90	484,500
Apr 07, 2022	14.79	14.96	14.60	14.84	14.84	758,800
Apr 06, 2022	15.16	15.19	14.59	14.81	14.81	641,200
Apr 05, 2022	15.84	15.89	15.66	15.87	15.87	179,500
Apr 04, 2022	15.86	16.03	15.62	16.00	16.00	488,600
Apr 01, 2022	15.35	16.01	15.31	15.92	15.92	608,900
Mar 31, 2022	15.66	15.66	14.94	15.07	15.07	472,800
Mar 30, 2022	15.50	15.77	15.32	15.54	15.54	438,100
Mar 29, 2022	15.85	15.92	15.48	15.73	15.73	289,100
Mar 28, 2022	15.44	15.80	15.37	15.68	15.68	546,000
Mar 25, 2022	14.65	14.66	14.10	14.25	14.25	496,100
Mar 24, 2022	13.90	14.40	13.87	14.32	14.32	960,600
Mar 23, 2022	13.69	14.03	13.63	13.68	13.68	752,100
Mar 22, 2022	13.88	14.01	13.77	13.79	13.79	513,700
Mar 21, 2022	13.53	13.67	13.38	13.49	13.49	362,600
Mar 18, 2022	12.98	13.73	12.92	13.73	13.73	604,600
Mar 17, 2022	13.09	13.18	12.89	13.10	13.10	324,100
Mar 16, 2022	12.48	12.83	12.33	12.83	12.83	473,800
Mar 15, 2022	11.89	12.46	11.85	12.45	12.45	472,800
Mar 14, 2022	11.98	12.11	11.80	11.90	11.90	241,800
Mar 11, 2022	12.28	12.30	11.79	11.83	11.83	329,900
Mar 10, 2022	12.12	12.28	12.03	12.27	12.27	304,900
Mar 09, 2022	12.85	12.97	12.59	12.62	12.62	428,900
Mar 08, 2022	12.12	12.38	11.92	12.08	12.08	954,800
Mar 07, 2022	12.36	12.37	11.47	11.54	11.54	687,300
Mar 04, 2022	12.69	12.69	12.13	12.21	12.21	255,600
Mar 03, 2022	13.56	13.56	12.95	13.03	13.03	720,700
Mar 02, 2022	13.82	14.13	13.53	13.67	13.67	402,700
Mar 01, 2022	14.05	14.06	13.52	13.92	13.92	488,700
Feb 28, 2022	12.53	13.23	12.53	13.18	13.18	496,600
Feb 25, 2022	12.64	12.81	12.45	12.64	12.64	495,200
Feb 24, 2022	11.17	12.85	11.17	12.45	12.45	1,375,300
Feb 23, 2022	12.76	12.76	12.17	12.23	12.23	382,400
Feb 22, 2022	12.08	12.45	12.00	12.19	12.19	463,400
Feb 18, 2022	13.41	13.47	12.88	13.02	13.02	517,300
Feb 17, 2022	14.02	14.05	13.43	13.51	13.51	445,900
Feb 16, 2022	14.30	14.86	14.19	14.68	14.68	213,500
Feb 15, 2022	14.59	14.71	14.46	14.55	14.55	232,600
Feb 14, 2022	13.84	13.89	13.36	13.52	13.52	383,300
Feb 11, 2022	14.55	14.65	13.59	13.62	13.62	721,500
Feb 10, 2022	14.59	15.19	14.40	14.53	14.53	1,187,700
Feb 09, 2022	14.89	15.26	14.77	15.20	15.20	656,700
Feb 08, 2022	14.44	14.56	14.14	14.56	14.56	480,300
Feb 07, 2022	14.48	14.86	14.44	14.66	14.66	617,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,024.81-197.93(-1.03%)

S&P 5003,804.29-17.26(-0.45%)

DOW30,929.28-17.71(-0.06%)

CAD/USD0.7756-0.0013(-0.17%)

CRUDE OIL111.44-0.32(-0.29%)

BTC-CAD25,750.30-974.73(-3.65%)

STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

CI Galaxy Ethereum ETF (ETHX-B.TO)

S&P/TSX
19,024.81
-197.93(-1.03%)

S&P 500
3,804.29
-17.26(-0.45%)

DOW
30,929.28
-17.71(-0.06%)

CAD/USD
0.7756
-0.0013(-0.17%)

CRUDE OIL
111.44
-0.32(-0.29%)

BTC-CAD
25,750.30
-974.73(-3.65%)