Canada markets closed

CI Galaxy Ethereum ETF (ETHX-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.76+0.01 (+0.17%)
At close: 03:59PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20225.655.765.545.765.76209,402
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
Sept 15, 20227.667.667.097.267.26319,000
Sept 14, 20227.657.737.497.667.66189,300
Sept 13, 20227.727.787.497.707.70288,500
Sept 12, 20228.278.277.998.148.14423,300
Sept 09, 20228.108.218.048.168.16305,900
Sept 08, 20227.707.907.687.857.85377,600
Sept 07, 20227.377.547.357.497.49210,400
Sept 06, 20227.917.997.487.547.54615,300
Sept 02, 20227.837.847.387.457.45743,700
Sept 01, 20227.437.547.257.487.48660,300
Aug 31, 20227.577.657.307.547.54728,900
Aug 30, 20227.457.497.027.367.36848,200
Aug 29, 20227.027.297.017.247.24329,000
Aug 26, 20227.937.987.287.397.391,753,100
Aug 25, 20228.028.087.968.018.01323,300
Aug 24, 20227.807.987.777.917.91164,700
Aug 23, 20227.657.887.647.777.77251,400
Aug 22, 20227.387.547.337.437.43373,300
Aug 19, 20228.038.157.958.048.04562,600
Aug 18, 20228.768.858.718.808.80194,000
Aug 17, 20228.748.768.558.628.62330,100
Aug 16, 20228.878.908.678.798.79308,800
Aug 15, 20228.959.068.858.878.87547,300
Aug 12, 20228.768.988.728.978.97378,800
Aug 11, 20228.898.928.718.838.83340,500
Aug 10, 20228.598.618.428.458.45487,400
Aug 09, 20228.028.037.827.927.92577,300
Aug 08, 20228.418.458.228.358.35300,100
Aug 05, 20227.898.087.807.927.92739,400
Aug 04, 20227.587.687.397.437.43373,100
Aug 03, 20227.767.827.717.727.72317,600
Aug 02, 20227.387.837.357.677.67679,600
Jul 29, 20227.838.147.787.997.99566,400
Jul 28, 20227.708.187.548.068.06475,000
Jul 27, 20226.907.536.897.407.40722,000
Jul 26, 20226.506.536.366.406.40327,600
Jul 25, 20227.127.176.826.976.97295,000
Jul 22, 20227.587.607.147.187.18447,500
Jul 21, 20227.037.406.957.397.39438,700
Jul 20, 20227.557.577.227.267.26384,200
Jul 19, 20227.407.437.077.317.31450,300
Jul 18, 20227.007.186.846.946.94519,000
Jul 15, 20225.796.005.715.995.99326,800
Jul 14, 20225.145.765.145.685.68410,600
Jul 13, 20224.815.144.795.065.06376,600
Jul 12, 20225.085.134.894.914.91635,800
Jul 11, 20225.425.485.345.385.38499,100
Jul 08, 20225.715.855.635.845.84143,600
Jul 07, 20225.605.905.605.885.88414,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...