Canada Markets close in 4 hrs 29 mins

CI Galaxy Ethereum ETF (ETHX-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
8.98-0.13 (-1.43%)
As of 03:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20228.929.058.898.898.8992,828
May 24, 20228.919.028.728.968.9694,594
May 20, 20229.339.358.768.988.9872,054
May 19, 20228.989.258.899.119.11112,977
May 18, 20229.119.128.879.059.0544,670
May 17, 20229.579.679.219.369.3651,910
May 16, 20229.219.309.059.159.1551,171
May 13, 20229.599.799.319.449.44124,999
May 12, 20228.869.318.598.908.90418,850
May 11, 202210.2110.919.599.659.651,128,230
May 10, 202211.1811.2210.6510.7910.79261,497
May 09, 202210.9011.1410.2210.4010.401,616,176
May 06, 202212.3312.3812.0812.3012.30169,931
May 05, 202213.3713.3812.3212.4612.46724,328
May 04, 202213.1113.5712.9413.5213.52454,114
May 03, 202213.0013.0412.6412.7112.71197,300
May 02, 202212.8613.0512.7213.0013.00144,827
Apr 29, 202213.1413.2012.7112.7712.77601,716
Apr 28, 202213.3413.6513.1013.4913.49419,450
Apr 27, 202213.1913.3412.9413.0813.0871,293
Apr 26, 202213.5713.6212.9013.0113.01263,617
Apr 25, 202213.0413.8213.0113.8213.82181,573
Apr 22, 202213.7513.8213.4613.5513.55103,156
Apr 21, 202214.5614.5613.8413.8813.8899,382
Apr 20, 202214.4514.4513.9214.0814.08115,337
Apr 19, 202214.0414.3514.0014.2514.2592,105
Apr 18, 202213.4313.8413.2813.7913.79149,196
Apr 14, 202214.1414.1713.6913.7413.74211,095
Apr 13, 202213.8114.2813.8114.1614.16305,778
Apr 12, 202214.0814.0813.6213.6213.6297,062
Apr 11, 202213.9114.0113.6613.7913.79209,853
Apr 08, 202214.7815.1814.7714.8614.86178,417
Apr 07, 202214.7114.8914.5114.7714.77114,432
Apr 06, 202215.1915.2214.5414.7814.78106,614
Apr 05, 202215.9616.0115.7015.9015.90245,249
Apr 04, 202215.9016.0515.6316.0216.02188,121
Apr 01, 202215.3515.9915.3315.9315.93224,496
Mar 31, 202215.6615.6614.9715.0815.08348,051
Mar 30, 202215.5615.8015.3715.5715.57226,531
Mar 29, 202215.9015.9115.4915.7615.76281,703
Mar 28, 202215.4115.7515.3215.6515.65205,009
Mar 25, 202214.6214.6314.1214.3014.30216,850
Mar 24, 202213.8414.3413.7914.3014.30313,108
Mar 23, 202213.5613.9613.5413.6213.6298,492
Mar 22, 202213.7913.9013.7013.7113.71314,316
Mar 21, 202213.4313.5913.2813.3913.39197,980
Mar 18, 202212.8213.6612.8113.6613.66618,148
Mar 17, 202212.9013.0212.7512.9712.97104,782
Mar 16, 202212.2612.6512.0912.6512.65719,082
Mar 15, 202211.6212.2111.5512.2012.20378,369
Mar 14, 202211.8011.8911.5211.6211.62151,774
Mar 11, 202212.0312.0911.5811.5911.59311,317
Mar 10, 202211.8212.0211.8212.0212.02115,884
Mar 09, 202212.5812.6612.3012.3112.31272,567
Mar 08, 202211.8212.0211.5711.7411.74664,602
Mar 07, 202212.1212.1211.2211.2711.27206,090
Mar 04, 202212.3912.4611.9512.0112.01128,603
Mar 03, 202213.3713.3912.8012.8412.8482,904
Mar 02, 202213.6113.9213.4213.5613.56109,708
Mar 01, 202213.8713.9013.3313.6713.67194,743
Feb 28, 202212.3413.0312.3413.0013.00264,773
Feb 25, 202212.3512.5912.2012.4712.47229,100
Feb 24, 202210.8912.5510.8912.1612.161,969,230
Feb 23, 202212.5212.5711.9312.0112.011,374,273
Feb 22, 202211.8512.2011.7811.9411.94478,873
Feb 18, 202213.2213.2212.6212.7612.76389,308
Feb 17, 202213.8013.8413.2613.3213.32245,156
Feb 16, 202214.1014.6313.9714.5114.51317,024
Feb 15, 202214.3214.4414.1914.3314.3386,807
Feb 14, 202213.5413.6113.1213.2713.27213,302
Feb 11, 202214.3114.4213.3513.3713.37181,974
Feb 10, 202214.3414.9314.1914.2814.28105,769
Feb 09, 202214.7315.0214.5615.0115.01455,433
Feb 08, 202214.2214.3413.9314.3414.3467,785
Feb 07, 202214.2314.6514.2014.5114.51163,281
Feb 04, 202212.9513.6812.8513.5713.57384,587
Feb 03, 202211.9512.2111.8211.8511.85212,229
Feb 02, 202212.7512.7612.1512.5212.52140,580
Feb 01, 202212.8512.8912.5712.7412.7465,093
Jan 31, 202211.8112.4111.7412.3812.38156,151
Jan 28, 202211.1411.5510.9311.5511.55332,452
Jan 27, 202211.4711.5710.7310.7310.73241,139
Jan 26, 202212.1712.4211.3711.5611.56355,948
Jan 25, 202211.2011.5110.9011.1811.18556,078
Jan 24, 202210.1611.389.9311.3011.301,106,123
Jan 21, 202212.9013.1212.3712.6212.621,521,850
Jan 20, 202214.6815.0214.6114.6414.64183,182
Jan 19, 202214.4114.5414.1714.2714.2783,764
Jan 18, 202214.3514.4314.1614.3514.35151,778
Jan 17, 202214.9914.9914.5814.7614.76248,585
Jan 14, 202214.7815.2714.7315.2115.21163,939
Jan 13, 202215.5815.6814.8814.9914.99207,476
Jan 12, 202215.4715.6015.3815.5515.55111,953
Jan 11, 202214.2215.0114.1514.9014.90173,815
Jan 10, 202213.5614.1913.4414.1614.16310,755
Jan 07, 202214.7814.8414.0914.7514.75380,557
Jan 06, 202215.5815.9015.4215.7115.71224,122
Jan 05, 202217.5317.6016.4516.4916.49235,989
Jan 04, 202217.7617.9017.3517.5317.5372,488
Dec 31, 202117.4417.5316.6616.7816.78161,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...