Canada markets close in 5 hours 16 minutes

CI Galaxy Ethereum ETF (ETHX-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.43-0.10 (-0.64%)
As of 10:43AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.3115.5315.2915.4315.4339,213
Apr 25, 202415.2915.5815.2915.5315.53665,200
Apr 24, 202416.0216.0615.3115.4115.41641,400
Apr 23, 202415.6716.0915.6515.8015.80458,300
Apr 22, 202415.7915.8315.6215.6915.691,229,700
Apr 19, 202415.3115.3515.0615.3215.32461,900
Apr 18, 202414.9815.3014.9015.1715.17678,700
Apr 17, 202415.1015.1014.4614.8514.852,616,000
Apr 16, 202415.3515.3814.9015.1715.17140,400
Apr 15, 202416.0016.0015.0215.3715.37251,600
Apr 12, 202417.2317.2415.2515.9015.90566,100
Apr 11, 202417.5017.5517.1717.2917.29111,700
Apr 10, 202416.8417.4716.8417.3417.34227,900
Apr 09, 202417.7017.7516.8817.1817.18272,700
Apr 08, 202417.8518.1017.6718.0918.09203,000
Apr 05, 202416.0016.3515.9716.2316.23158,000
Apr 04, 202416.3116.7516.3016.4216.42144,000
Apr 03, 202416.1416.3916.0016.1616.1682,500
Apr 02, 202415.9816.1815.7016.0116.01392,000
Apr 01, 202417.3717.4316.7017.0517.05174,000
Mar 28, 202417.4917.6417.2817.4117.41237,000
Mar 27, 202417.9117.9616.8817.0417.04320,900
Mar 26, 202417.7517.7717.3317.4217.42299,100
Mar 25, 202416.8317.9016.8117.8117.81331,300
Mar 22, 202416.6316.6516.0516.3816.38708,800
Mar 21, 202417.3417.3816.6016.8016.80406,400
Mar 20, 202416.3716.6015.3816.4416.44442,900
Mar 19, 202416.1716.4015.7316.3016.30537,600
Mar 18, 202417.3717.4716.8316.9716.97600,100
Mar 15, 202417.9218.5517.8518.0218.02385,900
Mar 14, 202419.0819.0918.0218.4218.42581,300
Mar 13, 202419.4719.4819.1019.4419.44253,200
Mar 12, 202419.6019.6918.6319.3519.35467,000
Mar 11, 202419.7819.9019.5019.6319.63618,900
Mar 08, 202419.2419.4318.5419.2219.22898,700
Mar 07, 202418.6419.1018.4419.0919.09543,200
Mar 06, 202418.6319.0318.1818.8718.87771,400
Mar 05, 202418.4318.7415.7116.5916.593,014,100
Mar 04, 202417.0817.7017.0817.6117.61439,600
Mar 01, 202416.8616.9016.5116.8616.86323,600
Feb 29, 202417.0017.1116.4016.6216.62536,500
Feb 28, 202416.3617.0815.6116.0816.081,868,600
Feb 27, 202415.8715.9615.6115.9015.90444,200
Feb 26, 202414.9915.5914.9515.4915.49647,500
Feb 23, 202414.3514.3914.1414.3614.36312,600
Feb 22, 202414.3614.7514.3314.6414.64267,000
Feb 21, 202414.0714.2913.9914.1314.13282,900
Feb 20, 202414.2914.5714.0514.5414.54570,000
Feb 16, 202413.7313.7513.3513.5213.52306,900
Feb 15, 202413.7913.9413.6413.7113.71252,600
Feb 14, 202413.4513.5413.3113.4913.49274,800
Feb 13, 202412.7812.9212.7012.8312.83305,900
Feb 12, 202412.0912.8312.0912.8112.81257,200
Feb 09, 202412.0812.2511.9812.0912.09203,900
Feb 08, 202411.8211.9611.7311.7711.77292,200
Feb 07, 202411.4911.8611.4611.8111.81420,100
Feb 06, 202411.3611.6011.3311.5611.56137,000
Feb 05, 202411.2711.2911.1111.1611.16490,000
Feb 02, 202411.0811.2311.0611.0911.09102,000
Feb 01, 202411.0411.1310.9411.0611.0642,100
Jan 31, 202411.1111.3311.0311.0411.04141,400
Jan 30, 202411.1911.5111.1311.4511.45189,600
Jan 29, 202410.8711.1910.8211.1111.11231,700
Jan 26, 202410.8711.0310.8310.9210.92324,900
Jan 25, 202410.7410.7610.5210.7410.74454,400
Jan 24, 202410.7610.8710.6510.6810.68413,400
Jan 23, 202410.6210.8110.5410.6110.61284,000
Jan 22, 202411.4711.5211.1411.3211.32392,200
Jan 19, 202411.9712.1011.6812.0012.00236,700
Jan 18, 202412.2612.3111.7411.8611.86397,100
Jan 17, 202412.4412.5012.2512.3512.35180,100
Jan 16, 202412.2412.5812.1212.5612.56182,000
Jan 15, 202412.2112.3512.1212.2112.21121,400
Jan 12, 202412.9513.0812.3912.4012.40643,600
Jan 11, 202412.7213.0512.4512.5112.51734,800
Jan 10, 202411.5212.0811.4812.0512.051,735,900
Jan 09, 202410.9311.0010.8310.8810.88336,600
Jan 08, 202410.9411.3610.9011.2511.25350,400
Jan 05, 202410.7810.9210.6310.8510.85306,700
Jan 04, 202410.7811.0710.7510.9710.97224,800
Jan 03, 202410.6110.8210.5610.6810.68402,500
Jan 02, 202411.6211.6211.3011.3711.37377,400
Dec 29, 202311.3811.4210.9311.0411.04335,800
Dec 28, 202311.4211.4211.1811.2711.27841,800
Dec 27, 202310.9711.3310.9711.2511.251,030,600
Dec 22, 202310.9811.2410.9811.1011.10636,000
Dec 21, 202310.7510.7510.6310.7310.7371,600
Dec 20, 202310.8010.9010.4010.5310.53302,100
Dec 19, 202310.6510.6510.2610.4310.43138,200
Dec 18, 202310.4610.5610.3710.5510.55135,000
Dec 15, 202310.8610.8810.7510.8810.88138,300
Dec 14, 202311.0811.1810.9711.0711.0769,900
Dec 13, 202310.6911.0210.6910.9910.99257,900
Dec 12, 202310.8710.8910.6210.7110.71347,300
Dec 11, 202310.8810.9110.5410.7710.77292,300
Dec 08, 202311.5211.6611.5011.6111.61316,500
Dec 07, 202311.0711.5811.0711.5211.52476,700
Dec 06, 202311.1211.2011.0111.0611.06197,600
Dec 05, 202310.8311.3110.8111.1211.12449,300
Dec 04, 202310.8610.9210.7510.8910.89317,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...