Canada markets close in 2 hours 43 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20225.195.245.095.095.09397,219
Jun 28, 20225.735.775.395.395.39257,300
Jun 27, 20225.715.715.505.595.59443,500
Jun 24, 20225.715.775.585.755.75344,600
Jun 23, 20225.245.315.115.315.31290,400
Jun 22, 20225.145.264.955.035.03331,000
Jun 21, 20225.425.595.265.275.27343,800
Jun 20, 20225.335.435.125.225.22339,800
Jun 17, 20225.105.205.045.105.10306,700
Jun 16, 20225.235.295.085.145.14446,600
Jun 15, 20225.325.754.935.475.471,973,600
Jun 14, 20225.775.955.585.685.68850,000
Jun 13, 20225.775.955.465.755.752,048,200
Jun 10, 20228.048.157.737.757.75543,600
Jun 09, 20228.238.398.178.258.25140,800
Jun 08, 20228.278.398.128.218.21109,200
Jun 07, 20228.078.568.028.448.44184,500
Jun 06, 20228.778.778.468.558.55184,500
Jun 03, 20228.038.138.018.048.04143,800
Jun 02, 20228.308.428.228.368.36249,900
Jun 01, 20229.029.078.338.408.40353,900
May 31, 20229.159.208.898.928.92206,700
May 30, 20228.648.948.648.868.86345,700
May 27, 20228.358.467.968.138.13578,700
May 26, 20228.308.888.258.518.51753,400
May 25, 20229.169.289.119.129.12353,200
May 24, 20229.129.258.949.169.16798,000
May 20, 20229.529.579.029.239.23403,900
May 19, 20229.259.519.079.329.32202,200
May 18, 20229.379.379.089.329.32331,900
May 17, 20229.849.949.449.569.56344,600
May 16, 20229.519.579.319.419.41302,700
May 13, 20229.9810.129.599.739.73434,200
May 12, 20229.269.698.909.289.281,300,600
May 11, 202210.6511.299.9410.0210.021,515,800
May 10, 202211.5411.6311.0711.2311.23364,600
May 09, 202211.2611.5210.5910.8210.821,308,200
May 06, 202212.7012.8312.4112.6712.67251,300
May 05, 202213.6413.6812.6512.8312.83686,800
May 04, 202213.5013.8513.2613.7813.78524,500
May 03, 202213.3213.4012.9713.0413.04147,000
May 02, 202213.2613.4413.1313.3913.39381,600
Apr 29, 202213.3813.4513.0613.1313.13317,600
Apr 28, 202213.6713.9713.4513.8513.85905,300
Apr 27, 202213.4713.7113.3013.4113.41192,200
Apr 26, 202213.9213.9213.2013.3113.31331,700
Apr 25, 202213.3614.0513.2914.0514.05443,900
Apr 22, 202213.9714.0113.6813.7713.77181,200
Apr 21, 202214.5014.5413.9413.9613.96251,900
Apr 20, 202214.4514.4613.9214.0614.06300,500
Apr 19, 202214.1514.4814.1414.4014.40262,900
Apr 18, 202213.5813.9713.4013.9113.91324,700
Apr 14, 202214.2314.2813.7513.8513.85570,800
Apr 13, 202213.9914.3913.9914.2314.23550,700
Apr 12, 202214.1914.1913.7413.7513.75526,800
Apr 11, 202214.0714.1513.7813.9213.92681,500
Apr 08, 202214.8815.2814.8414.9014.90484,500
Apr 07, 202214.7914.9614.6014.8414.84758,800
Apr 06, 202215.1615.1914.5914.8114.81641,200
Apr 05, 202215.8415.8915.6615.8715.87179,500
Apr 04, 202215.8616.0315.6216.0016.00488,600
Apr 01, 202215.3516.0115.3115.9215.92608,900
Mar 31, 202215.6615.6614.9415.0715.07472,800
Mar 30, 202215.5015.7715.3215.5415.54438,100
Mar 29, 202215.8515.9215.4815.7315.73289,100
Mar 28, 202215.4415.8015.3715.6815.68546,000
Mar 25, 202214.6514.6614.1014.2514.25496,100
Mar 24, 202213.9014.4013.8714.3214.32960,600
Mar 23, 202213.6914.0313.6313.6813.68752,100
Mar 22, 202213.8814.0113.7713.7913.79513,700
Mar 21, 202213.5313.6713.3813.4913.49362,600
Mar 18, 202212.9813.7312.9213.7313.73604,600
Mar 17, 202213.0913.1812.8913.1013.10324,100
Mar 16, 202212.4812.8312.3312.8312.83473,800
Mar 15, 202211.8912.4611.8512.4512.45472,800
Mar 14, 202211.9812.1111.8011.9011.90241,800
Mar 11, 202212.2812.3011.7911.8311.83329,900
Mar 10, 202212.1212.2812.0312.2712.27304,900
Mar 09, 202212.8512.9712.5912.6212.62428,900
Mar 08, 202212.1212.3811.9212.0812.08954,800
Mar 07, 202212.3612.3711.4711.5411.54687,300
Mar 04, 202212.6912.6912.1312.2112.21255,600
Mar 03, 202213.5613.5612.9513.0313.03720,700
Mar 02, 202213.8214.1313.5313.6713.67402,700
Mar 01, 202214.0514.0613.5213.9213.92488,700
Feb 28, 202212.5313.2312.5313.1813.18496,600
Feb 25, 202212.6412.8112.4512.6412.64495,200
Feb 24, 202211.1712.8511.1712.4512.451,375,300
Feb 23, 202212.7612.7612.1712.2312.23382,400
Feb 22, 202212.0812.4512.0012.1912.19463,400
Feb 18, 202213.4113.4712.8813.0213.02517,300
Feb 17, 202214.0214.0513.4313.5113.51445,900
Feb 16, 202214.3014.8614.1914.6814.68213,500
Feb 15, 202214.5914.7114.4614.5514.55232,600
Feb 14, 202213.8413.8913.3613.5213.52383,300
Feb 11, 202214.5514.6513.5913.6213.62721,500
Feb 10, 202214.5915.1914.4014.5314.531,187,700
Feb 09, 202214.8915.2614.7715.2015.20656,700
Feb 08, 202214.4414.5614.1414.5614.56480,300
Feb 07, 202214.4814.8614.4414.6614.66617,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...