CI Galaxy Ethereum ETF (ETHX-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 5.65 | 5.76 | 5.54 | 5.76 | 5.76 | 209,402 |
| 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 |
| Sept 15, 2022 | 7.66 | 7.66 | 7.09 | 7.26 | 7.26 | 319,000 |
| Sept 14, 2022 | 7.65 | 7.73 | 7.49 | 7.66 | 7.66 | 189,300 |
| Sept 13, 2022 | 7.72 | 7.78 | 7.49 | 7.70 | 7.70 | 288,500 |
| Sept 12, 2022 | 8.27 | 8.27 | 7.99 | 8.14 | 8.14 | 423,300 |
| Sept 09, 2022 | 8.10 | 8.21 | 8.04 | 8.16 | 8.16 | 305,900 |
| Sept 08, 2022 | 7.70 | 7.90 | 7.68 | 7.85 | 7.85 | 377,600 |
| Sept 07, 2022 | 7.37 | 7.54 | 7.35 | 7.49 | 7.49 | 210,400 |
| Sept 06, 2022 | 7.91 | 7.99 | 7.48 | 7.54 | 7.54 | 615,300 |
| Sept 02, 2022 | 7.83 | 7.84 | 7.38 | 7.45 | 7.45 | 743,700 |
| Sept 01, 2022 | 7.43 | 7.54 | 7.25 | 7.48 | 7.48 | 660,300 |
| Aug 31, 2022 | 7.57 | 7.65 | 7.30 | 7.54 | 7.54 | 728,900 |
| Aug 30, 2022 | 7.45 | 7.49 | 7.02 | 7.36 | 7.36 | 848,200 |
| Aug 29, 2022 | 7.02 | 7.29 | 7.01 | 7.24 | 7.24 | 329,000 |
| Aug 26, 2022 | 7.93 | 7.98 | 7.28 | 7.39 | 7.39 | 1,753,100 |
| Aug 25, 2022 | 8.02 | 8.08 | 7.96 | 8.01 | 8.01 | 323,300 |
| Aug 24, 2022 | 7.80 | 7.98 | 7.77 | 7.91 | 7.91 | 164,700 |
| Aug 23, 2022 | 7.65 | 7.88 | 7.64 | 7.77 | 7.77 | 251,400 |
| Aug 22, 2022 | 7.38 | 7.54 | 7.33 | 7.43 | 7.43 | 373,300 |
| Aug 19, 2022 | 8.03 | 8.15 | 7.95 | 8.04 | 8.04 | 562,600 |
| Aug 18, 2022 | 8.76 | 8.85 | 8.71 | 8.80 | 8.80 | 194,000 |
| Aug 17, 2022 | 8.74 | 8.76 | 8.55 | 8.62 | 8.62 | 330,100 |
| Aug 16, 2022 | 8.87 | 8.90 | 8.67 | 8.79 | 8.79 | 308,800 |
| Aug 15, 2022 | 8.95 | 9.06 | 8.85 | 8.87 | 8.87 | 547,300 |
| Aug 12, 2022 | 8.76 | 8.98 | 8.72 | 8.97 | 8.97 | 378,800 |
| Aug 11, 2022 | 8.89 | 8.92 | 8.71 | 8.83 | 8.83 | 340,500 |
| Aug 10, 2022 | 8.59 | 8.61 | 8.42 | 8.45 | 8.45 | 487,400 |
| Aug 09, 2022 | 8.02 | 8.03 | 7.82 | 7.92 | 7.92 | 577,300 |
| Aug 08, 2022 | 8.41 | 8.45 | 8.22 | 8.35 | 8.35 | 300,100 |
| Aug 05, 2022 | 7.89 | 8.08 | 7.80 | 7.92 | 7.92 | 739,400 |
| Aug 04, 2022 | 7.58 | 7.68 | 7.39 | 7.43 | 7.43 | 373,100 |
| Aug 03, 2022 | 7.76 | 7.82 | 7.71 | 7.72 | 7.72 | 317,600 |
| Aug 02, 2022 | 7.38 | 7.83 | 7.35 | 7.67 | 7.67 | 679,600 |
| Jul 29, 2022 | 7.83 | 8.14 | 7.78 | 7.99 | 7.99 | 566,400 |
| Jul 28, 2022 | 7.70 | 8.18 | 7.54 | 8.06 | 8.06 | 475,000 |
| Jul 27, 2022 | 6.90 | 7.53 | 6.89 | 7.40 | 7.40 | 722,000 |
| Jul 26, 2022 | 6.50 | 6.53 | 6.36 | 6.40 | 6.40 | 327,600 |
| Jul 25, 2022 | 7.12 | 7.17 | 6.82 | 6.97 | 6.97 | 295,000 |
| Jul 22, 2022 | 7.58 | 7.60 | 7.14 | 7.18 | 7.18 | 447,500 |
| Jul 21, 2022 | 7.03 | 7.40 | 6.95 | 7.39 | 7.39 | 438,700 |
| Jul 20, 2022 | 7.55 | 7.57 | 7.22 | 7.26 | 7.26 | 384,200 |
| Jul 19, 2022 | 7.40 | 7.43 | 7.07 | 7.31 | 7.31 | 450,300 |
| Jul 18, 2022 | 7.00 | 7.18 | 6.84 | 6.94 | 6.94 | 519,000 |
| Jul 15, 2022 | 5.79 | 6.00 | 5.71 | 5.99 | 5.99 | 326,800 |
| Jul 14, 2022 | 5.14 | 5.76 | 5.14 | 5.68 | 5.68 | 410,600 |
| Jul 13, 2022 | 4.81 | 5.14 | 4.79 | 5.06 | 5.06 | 376,600 |
| Jul 12, 2022 | 5.08 | 5.13 | 4.89 | 4.91 | 4.91 | 635,800 |
| Jul 11, 2022 | 5.42 | 5.48 | 5.34 | 5.38 | 5.38 | 499,100 |
| Jul 08, 2022 | 5.71 | 5.85 | 5.63 | 5.84 | 5.84 | 143,600 |
| Jul 07, 2022 | 5.60 | 5.90 | 5.60 | 5.88 | 5.88 | 414,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
