Canada markets close in 5 hours 9 minutes

CI Galaxy Ethereum ETF (ETHX-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.67-0.45 (-4.93%)
As of 10:51AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20228.308.678.258.678.67229,556
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
Feb 04, 202213.1713.9613.0813.8613.861,019,300
Feb 03, 202212.1212.3711.9912.0112.01466,600
Feb 02, 202212.9112.9112.2812.6712.67563,700
Feb 01, 202213.1013.1012.7712.9312.93435,600
Jan 31, 202212.0412.6011.9512.5512.55600,900
Jan 28, 202211.3611.8011.1411.7811.78677,100
Jan 27, 202211.6211.7310.9310.9410.942,646,200
Jan 26, 202212.2512.5811.5011.7111.711,617,800
Jan 25, 202211.3211.6011.0011.2911.291,402,900
Jan 24, 202210.2211.5010.0811.4211.422,205,400
Jan 21, 202212.9513.1512.4412.6912.692,008,100
Jan 20, 202214.6514.9514.6014.6614.66594,300
Jan 19, 202214.3914.5214.1714.2514.25605,000
Jan 18, 202214.3314.4614.2214.3614.36402,200
Jan 17, 202215.0915.0914.6214.7514.75268,800
Jan 14, 202214.8015.3814.7415.2515.25701,800
Jan 13, 202215.5315.6114.8415.0415.04906,600
Jan 12, 202215.4815.6115.3515.5415.54536,500
Jan 11, 202214.3815.1214.3014.9814.98871,000
Jan 10, 202213.7614.3913.6214.3514.351,725,100
Jan 07, 202215.0315.0514.2714.8914.891,217,500
Jan 06, 202215.9016.1815.7416.0116.01957,900
Jan 05, 202217.8217.9116.7816.8416.841,275,500
Jan 04, 202218.0118.1817.5717.8517.85521,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...