Canada markets close in 2 hours 41 minutes

CI Galaxy Ethereum ETF (ETHX-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.06-0.04 (-0.49%)
As of 01:01PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20238.118.167.948.068.0693,067
Feb 07, 20237.988.137.928.108.10216,100
Feb 06, 20237.938.067.908.028.0268,400
Feb 03, 20237.958.127.938.038.03243,400
Feb 02, 20238.118.277.978.128.12226,400
Feb 01, 20237.637.897.537.887.88282,400
Jan 31, 20237.687.737.647.657.65129,700
Jan 30, 20237.677.717.447.537.5381,000
Jan 27, 20237.587.807.577.717.71205,000
Jan 26, 20237.827.837.647.767.76158,000
Jan 25, 20237.507.697.417.677.67115,200
Jan 24, 20237.837.877.787.847.84114,300
Jan 23, 20237.897.997.727.937.93225,900
Jan 20, 20237.587.997.577.977.97193,000
Jan 19, 20237.427.627.427.607.60113,900
Jan 18, 20237.737.777.317.437.43144,600
Jan 17, 20237.717.777.587.697.69206,500
Jan 16, 20237.487.757.357.707.70155,500
Jan 13, 20236.856.936.846.936.93105,300
Jan 12, 20236.756.956.686.956.95211,100
Jan 11, 20236.476.536.436.526.52121,700
Jan 10, 20236.476.546.446.536.53166,100
Jan 09, 20236.436.516.376.426.42155,700
Jan 06, 20236.136.206.116.156.15124,000
Jan 05, 20236.116.166.096.166.1646,500
Jan 04, 20236.106.206.076.116.11116,400
Jan 03, 20236.006.005.925.955.9541,100
Dec 30, 20225.795.855.755.815.8138,100
Dec 29, 20225.905.905.825.835.8343,600
Dec 28, 20225.815.895.815.865.86131,200
Dec 23, 20225.956.005.955.995.9940,100
Dec 22, 20225.946.075.825.975.97127,500
Dec 21, 20225.945.975.935.945.9428,400
Dec 20, 20225.916.035.915.945.9443,400
Dec 19, 20225.825.865.725.755.75102,600
Dec 16, 20226.046.045.865.965.96111,000
Dec 15, 20226.286.326.246.286.2880,200
Dec 14, 20226.526.636.396.446.44250,100
Dec 13, 20226.556.556.406.466.46127,700
Dec 12, 20226.156.236.156.236.2385,200
Dec 09, 20226.266.296.216.236.2390,900
Dec 08, 20226.106.336.096.276.27137,900
Dec 07, 20226.106.116.056.076.0763,000
Dec 06, 20226.186.196.136.176.1798,500
Dec 05, 20226.266.266.126.176.1788,400
Dec 02, 20226.206.306.206.296.29146,900
Dec 01, 20226.206.246.146.166.1675,900
Nov 30, 20226.156.376.156.356.35194,400
Nov 29, 20225.886.035.886.006.00291,300
Nov 28, 20225.655.765.545.765.76209,400
Nov 25, 20225.795.795.665.755.7569,900
Nov 24, 20225.705.855.705.825.82126,300
Nov 23, 20225.505.665.505.665.6680,900
Nov 22, 20225.365.485.325.415.41111,300
Nov 21, 20225.425.475.165.245.24533,100
Nov 18, 20225.755.825.745.765.7688,100
Nov 17, 20225.655.785.625.665.66223,000
Nov 16, 20225.765.865.705.715.71566,200
Nov 15, 20226.116.115.946.016.01177,700
Nov 14, 20226.066.065.785.815.81605,200
Nov 11, 20225.986.105.686.056.05705,800
Nov 10, 20226.226.426.006.426.42907,800
Nov 09, 20225.866.045.605.695.69962,300
Nov 08, 20227.177.676.006.386.381,261,300
Nov 07, 20227.757.877.697.857.85120,100
Nov 04, 20228.008.207.918.078.07477,500
Nov 03, 20227.677.767.657.697.69168,200
Nov 02, 20227.687.987.587.657.65303,500
Nov 01, 20227.847.867.757.817.81131,300
Oct 31, 20228.008.037.697.747.74290,700
Oct 28, 20227.617.757.547.707.70173,200
Oct 27, 20227.737.737.557.697.69119,400
Oct 26, 20227.507.867.467.707.70386,400
Oct 25, 20226.757.506.757.387.38353,500
Oct 24, 20226.686.736.616.686.68175,000
Oct 21, 20226.396.466.376.436.4352,000
Oct 20, 20226.446.496.396.426.4239,700
Oct 19, 20226.486.526.466.486.48108,300
Oct 18, 20226.616.626.446.486.48251,700
Oct 17, 20226.616.666.556.606.60152,300
Oct 14, 20226.666.686.526.526.5299,800
Oct 13, 20226.126.426.086.426.42150,700
Oct 12, 20226.496.526.446.506.5034,200
Oct 11, 20226.436.476.366.426.42215,500
Oct 07, 20226.636.686.566.626.6273,100
Oct 06, 20226.766.856.726.786.78266,300
Oct 05, 20226.546.736.526.666.66101,900
Oct 04, 20226.706.756.606.666.66158,800
Oct 03, 20226.496.596.456.506.50101,400
Sept 30, 20226.606.856.576.716.71206,300
Sept 29, 20226.586.676.426.626.62133,000
Sept 28, 20226.526.656.496.616.61270,000
Sept 27, 20226.896.966.516.596.59339,200
Sept 26, 20226.476.676.476.626.62207,600
Sept 23, 20226.436.456.256.376.37100,200
Sept 22, 20226.346.546.136.506.50330,700
Sept 21, 20226.556.906.386.476.47440,800
Sept 20, 20226.496.676.456.546.54402,900
Sept 19, 20226.386.626.326.576.57533,300
Sept 16, 20227.177.176.806.866.86290,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...