Canada markets closed

CI Galaxy Ethereum ETF (ETHX-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
14.11-0.09 (-0.63%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.0914.2413.9914.1114.1110,077
Apr 25, 202413.9714.2613.9514.2014.2037,989
Apr 24, 202414.6214.6514.0414.1014.1064,968
Apr 23, 2024------
Apr 22, 202414.3914.4214.2814.2814.2836,349
Apr 19, 202413.9013.9713.7013.9713.9724,686
Apr 18, 202413.6513.8713.6013.8113.8119,472
Apr 17, 202413.6613.7013.1913.5213.5247,319
Apr 16, 202413.9113.9313.5013.7613.7641,317
Apr 15, 202414.5314.5513.6513.9713.97128,049
Apr 12, 202415.6515.6513.9214.4414.4451,075
Apr 11, 202416.0316.0315.7015.8115.8112,466
Apr 10, 202415.4315.8615.4015.8015.8012,985
Apr 09, 202416.3016.3515.5815.8515.8519,362
Apr 08, 202416.4716.6816.3016.6816.6881,779
Apr 05, 202414.7514.9814.7514.9814.9868,168
Apr 04, 202415.1115.5015.1115.1315.1363,870
Apr 03, 202414.8715.1514.8514.9114.9141,763
Apr 02, 202414.7214.9414.4714.7414.7433,127
Apr 01, 202416.0416.0415.4315.6715.6796,105
Mar 28, 202416.1116.2816.0016.0916.0970,090
Mar 27, 202416.5016.5215.6115.7215.7230,859
Mar 26, 202416.3516.3516.0316.0516.0518,114
Mar 25, 202415.5116.4515.4916.4116.4141,863
Mar 22, 202415.3815.3814.8215.0715.0794,302
Mar 21, 202416.0316.0415.3715.5415.54143,523
Mar 20, 202415.0615.3014.1915.2415.24115,694
Mar 19, 202414.8615.1314.4915.0115.0159,101
Mar 18, 202416.0116.1015.6515.6815.68109,521
Mar 15, 202416.5817.1216.5316.6216.6275,689
Mar 14, 202417.6717.6716.7417.1117.11119,039
Mar 13, 202418.0518.0717.8318.0618.0660,694
Mar 12, 202418.2018.2417.2417.9717.97101,759
Mar 11, 202418.3418.4718.0818.2418.24216,565
Mar 08, 202417.8818.0117.2617.8517.85124,579
Mar 07, 202417.2817.7517.2217.7517.7556,039
Mar 06, 202417.3217.6116.9217.5017.5081,624
Mar 05, 202417.0117.2414.5015.2715.27246,778
Mar 04, 202415.7816.2515.7816.2116.21118,331
Mar 01, 202415.5315.5515.1715.5515.5557,948
Feb 29, 202415.7115.7915.1515.3115.31128,842
Feb 28, 202415.0715.7114.4614.8514.85172,947
Feb 27, 202414.7114.8014.4914.6514.6546,410
Feb 26, 202413.8414.4413.8414.3914.3929,541
Feb 23, 202413.3313.3313.2113.2813.2823,552
Feb 22, 202413.3013.6513.2613.5813.5860,259
Feb 21, 202413.0013.1812.9113.0813.0845,123
Feb 20, 202412.6113.4412.6013.4413.44110,734
Feb 16, 202412.6912.7512.4412.5012.5016,745
Feb 15, 202412.7812.9212.6712.7912.7956,164
Feb 14, 202412.4412.5112.3012.4612.4663,252
Feb 13, 202411.8311.9411.7611.8911.8970,943
Feb 12, 202411.2511.9311.2411.9311.9319,829
Feb 09, 202411.2111.3711.1711.2211.2263,956
Feb 08, 202410.9511.0910.8910.9310.9330,591
Feb 07, 202410.6711.0010.6210.9910.9948,304
Feb 06, 202410.5010.7610.5010.6910.6931,311
Feb 05, 202410.4610.5110.2710.3110.314,932
Feb 02, 202410.2810.3810.2810.3610.368,253
Feb 01, 202410.2410.3910.2410.3410.3450,107
Jan 31, 202410.4910.5310.2910.2910.2960,607
Jan 30, 202410.4310.7710.3810.7210.7259,516
Jan 29, 202410.0910.4210.0610.3310.3362,329
Jan 26, 202410.1310.2710.1010.1410.1491,983
Jan 25, 20249.939.989.799.989.9833,767
Jan 24, 202410.0210.099.899.909.9052,302
Jan 23, 20249.8610.029.799.869.8659,627
Jan 22, 202410.6310.6910.4210.5510.5544,284
Jan 19, 202411.1111.2210.9011.1611.1692,782
Jan 18, 202411.3311.3910.9010.9710.9778,132
Jan 17, 202411.5011.5711.3511.4111.4145,112
Jan 16, 202411.3411.6511.2511.6311.6329,510
Jan 15, 202411.3511.5111.3011.4111.4142,334
Jan 12, 202412.1312.2211.5611.5711.5791,667
Jan 11, 202411.8512.1511.6011.6611.66252,073
Jan 10, 202410.7711.2610.7511.1611.16134,982
Jan 09, 202410.2010.2410.1410.1410.14110,680
Jan 08, 202410.2610.6010.1910.6010.6044,212
Jan 05, 202410.0910.199.9810.1510.1525,960
Jan 04, 202410.1210.3610.1210.2810.2847,138
Jan 03, 20249.9110.169.8910.0210.0294,341
Jan 02, 202410.8010.8010.6310.6610.6647,574
Dec 29, 202310.7310.9010.3510.4010.4019,510
Dec 28, 202310.7610.7610.5910.6510.6586,965
Dec 27, 202310.4010.7310.3810.6010.6068,146
Dec 22, 202310.3810.5810.3810.4410.4477,914
Dec 21, 202310.0810.159.9410.1210.12107,785
Dec 20, 202310.1310.199.759.839.8388,478
Dec 19, 20239.989.989.659.809.8015,869
Dec 18, 20239.759.889.699.889.8832,548
Dec 15, 202310.1310.1710.0410.1710.1743,350
Dec 14, 202310.3110.3710.3010.3410.3458,112
Dec 13, 20239.8410.229.8410.1810.1817,571
Dec 12, 20239.9810.009.789.869.8621,962
Dec 11, 202310.0510.069.779.909.9083,867
Dec 08, 202310.6210.7510.5910.7210.7251,735
Dec 07, 202310.1610.6210.1610.6210.6272,154
Dec 06, 202310.2310.2910.1610.1610.1641,844
Dec 05, 20239.9910.419.9810.2310.2381,108
Dec 04, 202310.0210.099.9510.0610.0663,552
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...