CI Galaxy Ethereum ETF (ETHX-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 01:01PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 8.11 | 8.16 | 7.94 | 8.06 | 8.06 | 93,067 |
| Feb 07, 2023 | 7.98 | 8.13 | 7.92 | 8.10 | 8.10 | 216,100 |
| Feb 06, 2023 | 7.93 | 8.06 | 7.90 | 8.02 | 8.02 | 68,400 |
| Feb 03, 2023 | 7.95 | 8.12 | 7.93 | 8.03 | 8.03 | 243,400 |
| Feb 02, 2023 | 8.11 | 8.27 | 7.97 | 8.12 | 8.12 | 226,400 |
| Feb 01, 2023 | 7.63 | 7.89 | 7.53 | 7.88 | 7.88 | 282,400 |
| Jan 31, 2023 | 7.68 | 7.73 | 7.64 | 7.65 | 7.65 | 129,700 |
| Jan 30, 2023 | 7.67 | 7.71 | 7.44 | 7.53 | 7.53 | 81,000 |
| Jan 27, 2023 | 7.58 | 7.80 | 7.57 | 7.71 | 7.71 | 205,000 |
| Jan 26, 2023 | 7.82 | 7.83 | 7.64 | 7.76 | 7.76 | 158,000 |
| Jan 25, 2023 | 7.50 | 7.69 | 7.41 | 7.67 | 7.67 | 115,200 |
| Jan 24, 2023 | 7.83 | 7.87 | 7.78 | 7.84 | 7.84 | 114,300 |
| Jan 23, 2023 | 7.89 | 7.99 | 7.72 | 7.93 | 7.93 | 225,900 |
| Jan 20, 2023 | 7.58 | 7.99 | 7.57 | 7.97 | 7.97 | 193,000 |
| Jan 19, 2023 | 7.42 | 7.62 | 7.42 | 7.60 | 7.60 | 113,900 |
| Jan 18, 2023 | 7.73 | 7.77 | 7.31 | 7.43 | 7.43 | 144,600 |
| Jan 17, 2023 | 7.71 | 7.77 | 7.58 | 7.69 | 7.69 | 206,500 |
| Jan 16, 2023 | 7.48 | 7.75 | 7.35 | 7.70 | 7.70 | 155,500 |
| Jan 13, 2023 | 6.85 | 6.93 | 6.84 | 6.93 | 6.93 | 105,300 |
| Jan 12, 2023 | 6.75 | 6.95 | 6.68 | 6.95 | 6.95 | 211,100 |
| Jan 11, 2023 | 6.47 | 6.53 | 6.43 | 6.52 | 6.52 | 121,700 |
| Jan 10, 2023 | 6.47 | 6.54 | 6.44 | 6.53 | 6.53 | 166,100 |
| Jan 09, 2023 | 6.43 | 6.51 | 6.37 | 6.42 | 6.42 | 155,700 |
| Jan 06, 2023 | 6.13 | 6.20 | 6.11 | 6.15 | 6.15 | 124,000 |
| Jan 05, 2023 | 6.11 | 6.16 | 6.09 | 6.16 | 6.16 | 46,500 |
| Jan 04, 2023 | 6.10 | 6.20 | 6.07 | 6.11 | 6.11 | 116,400 |
| Jan 03, 2023 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | 41,100 |
| Dec 30, 2022 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 38,100 |
| Dec 29, 2022 | 5.90 | 5.90 | 5.82 | 5.83 | 5.83 | 43,600 |
| Dec 28, 2022 | 5.81 | 5.89 | 5.81 | 5.86 | 5.86 | 131,200 |
| Dec 23, 2022 | 5.95 | 6.00 | 5.95 | 5.99 | 5.99 | 40,100 |
| Dec 22, 2022 | 5.94 | 6.07 | 5.82 | 5.97 | 5.97 | 127,500 |
| Dec 21, 2022 | 5.94 | 5.97 | 5.93 | 5.94 | 5.94 | 28,400 |
| Dec 20, 2022 | 5.91 | 6.03 | 5.91 | 5.94 | 5.94 | 43,400 |
| Dec 19, 2022 | 5.82 | 5.86 | 5.72 | 5.75 | 5.75 | 102,600 |
| Dec 16, 2022 | 6.04 | 6.04 | 5.86 | 5.96 | 5.96 | 111,000 |
| Dec 15, 2022 | 6.28 | 6.32 | 6.24 | 6.28 | 6.28 | 80,200 |
| Dec 14, 2022 | 6.52 | 6.63 | 6.39 | 6.44 | 6.44 | 250,100 |
| Dec 13, 2022 | 6.55 | 6.55 | 6.40 | 6.46 | 6.46 | 127,700 |
| Dec 12, 2022 | 6.15 | 6.23 | 6.15 | 6.23 | 6.23 | 85,200 |
| Dec 09, 2022 | 6.26 | 6.29 | 6.21 | 6.23 | 6.23 | 90,900 |
| Dec 08, 2022 | 6.10 | 6.33 | 6.09 | 6.27 | 6.27 | 137,900 |
| Dec 07, 2022 | 6.10 | 6.11 | 6.05 | 6.07 | 6.07 | 63,000 |
| Dec 06, 2022 | 6.18 | 6.19 | 6.13 | 6.17 | 6.17 | 98,500 |
| Dec 05, 2022 | 6.26 | 6.26 | 6.12 | 6.17 | 6.17 | 88,400 |
| Dec 02, 2022 | 6.20 | 6.30 | 6.20 | 6.29 | 6.29 | 146,900 |
| Dec 01, 2022 | 6.20 | 6.24 | 6.14 | 6.16 | 6.16 | 75,900 |
| Nov 30, 2022 | 6.15 | 6.37 | 6.15 | 6.35 | 6.35 | 194,400 |
| Nov 29, 2022 | 5.88 | 6.03 | 5.88 | 6.00 | 6.00 | 291,300 |
| Nov 28, 2022 | 5.65 | 5.76 | 5.54 | 5.76 | 5.76 | 209,400 |
| Nov 25, 2022 | 5.79 | 5.79 | 5.66 | 5.75 | 5.75 | 69,900 |
| Nov 24, 2022 | 5.70 | 5.85 | 5.70 | 5.82 | 5.82 | 126,300 |
| Nov 23, 2022 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 80,900 |
| Nov 22, 2022 | 5.36 | 5.48 | 5.32 | 5.41 | 5.41 | 111,300 |
| Nov 21, 2022 | 5.42 | 5.47 | 5.16 | 5.24 | 5.24 | 533,100 |
| Nov 18, 2022 | 5.75 | 5.82 | 5.74 | 5.76 | 5.76 | 88,100 |
| Nov 17, 2022 | 5.65 | 5.78 | 5.62 | 5.66 | 5.66 | 223,000 |
| Nov 16, 2022 | 5.76 | 5.86 | 5.70 | 5.71 | 5.71 | 566,200 |
| Nov 15, 2022 | 6.11 | 6.11 | 5.94 | 6.01 | 6.01 | 177,700 |
| Nov 14, 2022 | 6.06 | 6.06 | 5.78 | 5.81 | 5.81 | 605,200 |
| Nov 11, 2022 | 5.98 | 6.10 | 5.68 | 6.05 | 6.05 | 705,800 |
| Nov 10, 2022 | 6.22 | 6.42 | 6.00 | 6.42 | 6.42 | 907,800 |
| Nov 09, 2022 | 5.86 | 6.04 | 5.60 | 5.69 | 5.69 | 962,300 |
| Nov 08, 2022 | 7.17 | 7.67 | 6.00 | 6.38 | 6.38 | 1,261,300 |
| Nov 07, 2022 | 7.75 | 7.87 | 7.69 | 7.85 | 7.85 | 120,100 |
| Nov 04, 2022 | 8.00 | 8.20 | 7.91 | 8.07 | 8.07 | 477,500 |
| Nov 03, 2022 | 7.67 | 7.76 | 7.65 | 7.69 | 7.69 | 168,200 |
| Nov 02, 2022 | 7.68 | 7.98 | 7.58 | 7.65 | 7.65 | 303,500 |
| Nov 01, 2022 | 7.84 | 7.86 | 7.75 | 7.81 | 7.81 | 131,300 |
| Oct 31, 2022 | 8.00 | 8.03 | 7.69 | 7.74 | 7.74 | 290,700 |
| Oct 28, 2022 | 7.61 | 7.75 | 7.54 | 7.70 | 7.70 | 173,200 |
| Oct 27, 2022 | 7.73 | 7.73 | 7.55 | 7.69 | 7.69 | 119,400 |
| Oct 26, 2022 | 7.50 | 7.86 | 7.46 | 7.70 | 7.70 | 386,400 |
| Oct 25, 2022 | 6.75 | 7.50 | 6.75 | 7.38 | 7.38 | 353,500 |
| Oct 24, 2022 | 6.68 | 6.73 | 6.61 | 6.68 | 6.68 | 175,000 |
| Oct 21, 2022 | 6.39 | 6.46 | 6.37 | 6.43 | 6.43 | 52,000 |
| Oct 20, 2022 | 6.44 | 6.49 | 6.39 | 6.42 | 6.42 | 39,700 |
| Oct 19, 2022 | 6.48 | 6.52 | 6.46 | 6.48 | 6.48 | 108,300 |
| Oct 18, 2022 | 6.61 | 6.62 | 6.44 | 6.48 | 6.48 | 251,700 |
| Oct 17, 2022 | 6.61 | 6.66 | 6.55 | 6.60 | 6.60 | 152,300 |
| Oct 14, 2022 | 6.66 | 6.68 | 6.52 | 6.52 | 6.52 | 99,800 |
| Oct 13, 2022 | 6.12 | 6.42 | 6.08 | 6.42 | 6.42 | 150,700 |
| Oct 12, 2022 | 6.49 | 6.52 | 6.44 | 6.50 | 6.50 | 34,200 |
| Oct 11, 2022 | 6.43 | 6.47 | 6.36 | 6.42 | 6.42 | 215,500 |
| Oct 07, 2022 | 6.63 | 6.68 | 6.56 | 6.62 | 6.62 | 73,100 |
| Oct 06, 2022 | 6.76 | 6.85 | 6.72 | 6.78 | 6.78 | 266,300 |
| Oct 05, 2022 | 6.54 | 6.73 | 6.52 | 6.66 | 6.66 | 101,900 |
| Oct 04, 2022 | 6.70 | 6.75 | 6.60 | 6.66 | 6.66 | 158,800 |
| Oct 03, 2022 | 6.49 | 6.59 | 6.45 | 6.50 | 6.50 | 101,400 |
| Sept 30, 2022 | 6.60 | 6.85 | 6.57 | 6.71 | 6.71 | 206,300 |
| Sept 29, 2022 | 6.58 | 6.67 | 6.42 | 6.62 | 6.62 | 133,000 |
| Sept 28, 2022 | 6.52 | 6.65 | 6.49 | 6.61 | 6.61 | 270,000 |
| Sept 27, 2022 | 6.89 | 6.96 | 6.51 | 6.59 | 6.59 | 339,200 |
| Sept 26, 2022 | 6.47 | 6.67 | 6.47 | 6.62 | 6.62 | 207,600 |
| Sept 23, 2022 | 6.43 | 6.45 | 6.25 | 6.37 | 6.37 | 100,200 |
| Sept 22, 2022 | 6.34 | 6.54 | 6.13 | 6.50 | 6.50 | 330,700 |
| Sept 21, 2022 | 6.55 | 6.90 | 6.38 | 6.47 | 6.47 | 440,800 |
| Sept 20, 2022 | 6.49 | 6.67 | 6.45 | 6.54 | 6.54 | 402,900 |
| Sept 19, 2022 | 6.38 | 6.62 | 6.32 | 6.57 | 6.57 | 533,300 |
| Sept 16, 2022 | 7.17 | 7.17 | 6.80 | 6.86 | 6.86 | 290,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
