STOCKS EXTEND GAINS AS MARKET REBOUNDS

U.S. GDP contracted at slightly faster rate in the first quarter

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	8.92	9.05	8.89	8.89	8.89	92,828
May 24, 2022	8.91	9.02	8.72	8.96	8.96	94,594
May 20, 2022	9.33	9.35	8.76	8.98	8.98	72,054
May 19, 2022	8.98	9.25	8.89	9.11	9.11	112,977
May 18, 2022	9.11	9.12	8.87	9.05	9.05	44,670
May 17, 2022	9.57	9.67	9.21	9.36	9.36	51,910
May 16, 2022	9.21	9.30	9.05	9.15	9.15	51,171
May 13, 2022	9.59	9.79	9.31	9.44	9.44	124,999
May 12, 2022	8.86	9.31	8.59	8.90	8.90	418,850
May 11, 2022	10.21	10.91	9.59	9.65	9.65	1,128,230
May 10, 2022	11.18	11.22	10.65	10.79	10.79	261,497
May 09, 2022	10.90	11.14	10.22	10.40	10.40	1,616,176
May 06, 2022	12.33	12.38	12.08	12.30	12.30	169,931
May 05, 2022	13.37	13.38	12.32	12.46	12.46	724,328
May 04, 2022	13.11	13.57	12.94	13.52	13.52	454,114
May 03, 2022	13.00	13.04	12.64	12.71	12.71	197,300
May 02, 2022	12.86	13.05	12.72	13.00	13.00	144,827
Apr 29, 2022	13.14	13.20	12.71	12.77	12.77	601,716
Apr 28, 2022	13.34	13.65	13.10	13.49	13.49	419,450
Apr 27, 2022	13.19	13.34	12.94	13.08	13.08	71,293
Apr 26, 2022	13.57	13.62	12.90	13.01	13.01	263,617
Apr 25, 2022	13.04	13.82	13.01	13.82	13.82	181,573
Apr 22, 2022	13.75	13.82	13.46	13.55	13.55	103,156
Apr 21, 2022	14.56	14.56	13.84	13.88	13.88	99,382
Apr 20, 2022	14.45	14.45	13.92	14.08	14.08	115,337
Apr 19, 2022	14.04	14.35	14.00	14.25	14.25	92,105
Apr 18, 2022	13.43	13.84	13.28	13.79	13.79	149,196
Apr 14, 2022	14.14	14.17	13.69	13.74	13.74	211,095
Apr 13, 2022	13.81	14.28	13.81	14.16	14.16	305,778
Apr 12, 2022	14.08	14.08	13.62	13.62	13.62	97,062
Apr 11, 2022	13.91	14.01	13.66	13.79	13.79	209,853
Apr 08, 2022	14.78	15.18	14.77	14.86	14.86	178,417
Apr 07, 2022	14.71	14.89	14.51	14.77	14.77	114,432
Apr 06, 2022	15.19	15.22	14.54	14.78	14.78	106,614
Apr 05, 2022	15.96	16.01	15.70	15.90	15.90	245,249
Apr 04, 2022	15.90	16.05	15.63	16.02	16.02	188,121
Apr 01, 2022	15.35	15.99	15.33	15.93	15.93	224,496
Mar 31, 2022	15.66	15.66	14.97	15.08	15.08	348,051
Mar 30, 2022	15.56	15.80	15.37	15.57	15.57	226,531
Mar 29, 2022	15.90	15.91	15.49	15.76	15.76	281,703
Mar 28, 2022	15.41	15.75	15.32	15.65	15.65	205,009
Mar 25, 2022	14.62	14.63	14.12	14.30	14.30	216,850
Mar 24, 2022	13.84	14.34	13.79	14.30	14.30	313,108
Mar 23, 2022	13.56	13.96	13.54	13.62	13.62	98,492
Mar 22, 2022	13.79	13.90	13.70	13.71	13.71	314,316
Mar 21, 2022	13.43	13.59	13.28	13.39	13.39	197,980
Mar 18, 2022	12.82	13.66	12.81	13.66	13.66	618,148
Mar 17, 2022	12.90	13.02	12.75	12.97	12.97	104,782
Mar 16, 2022	12.26	12.65	12.09	12.65	12.65	719,082
Mar 15, 2022	11.62	12.21	11.55	12.20	12.20	378,369
Mar 14, 2022	11.80	11.89	11.52	11.62	11.62	151,774
Mar 11, 2022	12.03	12.09	11.58	11.59	11.59	311,317
Mar 10, 2022	11.82	12.02	11.82	12.02	12.02	115,884
Mar 09, 2022	12.58	12.66	12.30	12.31	12.31	272,567
Mar 08, 2022	11.82	12.02	11.57	11.74	11.74	664,602
Mar 07, 2022	12.12	12.12	11.22	11.27	11.27	206,090
Mar 04, 2022	12.39	12.46	11.95	12.01	12.01	128,603
Mar 03, 2022	13.37	13.39	12.80	12.84	12.84	82,904
Mar 02, 2022	13.61	13.92	13.42	13.56	13.56	109,708
Mar 01, 2022	13.87	13.90	13.33	13.67	13.67	194,743
Feb 28, 2022	12.34	13.03	12.34	13.00	13.00	264,773
Feb 25, 2022	12.35	12.59	12.20	12.47	12.47	229,100
Feb 24, 2022	10.89	12.55	10.89	12.16	12.16	1,969,230
Feb 23, 2022	12.52	12.57	11.93	12.01	12.01	1,374,273
Feb 22, 2022	11.85	12.20	11.78	11.94	11.94	478,873
Feb 18, 2022	13.22	13.22	12.62	12.76	12.76	389,308
Feb 17, 2022	13.80	13.84	13.26	13.32	13.32	245,156
Feb 16, 2022	14.10	14.63	13.97	14.51	14.51	317,024
Feb 15, 2022	14.32	14.44	14.19	14.33	14.33	86,807
Feb 14, 2022	13.54	13.61	13.12	13.27	13.27	213,302
Feb 11, 2022	14.31	14.42	13.35	13.37	13.37	181,974
Feb 10, 2022	14.34	14.93	14.19	14.28	14.28	105,769
Feb 09, 2022	14.73	15.02	14.56	15.01	15.01	455,433
Feb 08, 2022	14.22	14.34	13.93	14.34	14.34	67,785
Feb 07, 2022	14.23	14.65	14.20	14.51	14.51	163,281
Feb 04, 2022	12.95	13.68	12.85	13.57	13.57	384,587
Feb 03, 2022	11.95	12.21	11.82	11.85	11.85	212,229
Feb 02, 2022	12.75	12.76	12.15	12.52	12.52	140,580
Feb 01, 2022	12.85	12.89	12.57	12.74	12.74	65,093
Jan 31, 2022	11.81	12.41	11.74	12.38	12.38	156,151
Jan 28, 2022	11.14	11.55	10.93	11.55	11.55	332,452
Jan 27, 2022	11.47	11.57	10.73	10.73	10.73	241,139
Jan 26, 2022	12.17	12.42	11.37	11.56	11.56	355,948
Jan 25, 2022	11.20	11.51	10.90	11.18	11.18	556,078
Jan 24, 2022	10.16	11.38	9.93	11.30	11.30	1,106,123
Jan 21, 2022	12.90	13.12	12.37	12.62	12.62	1,521,850
Jan 20, 2022	14.68	15.02	14.61	14.64	14.64	183,182
Jan 19, 2022	14.41	14.54	14.17	14.27	14.27	83,764
Jan 18, 2022	14.35	14.43	14.16	14.35	14.35	151,778
Jan 17, 2022	14.99	14.99	14.58	14.76	14.76	248,585
Jan 14, 2022	14.78	15.27	14.73	15.21	15.21	163,939
Jan 13, 2022	15.58	15.68	14.88	14.99	14.99	207,476
Jan 12, 2022	15.47	15.60	15.38	15.55	15.55	111,953
Jan 11, 2022	14.22	15.01	14.15	14.90	14.90	173,815
Jan 10, 2022	13.56	14.19	13.44	14.16	14.16	310,755
Jan 07, 2022	14.78	14.84	14.09	14.75	14.75	380,557
Jan 06, 2022	15.58	15.90	15.42	15.71	15.71	224,122
Jan 05, 2022	17.53	17.60	16.45	16.49	16.49	235,989
Jan 04, 2022	17.76	17.90	17.35	17.53	17.53	72,488
Dec 31, 2021	17.44	17.53	16.66	16.78	16.78	161,869
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,527.98-683.61(-1.79%)

STOCKS EXTEND GAINS AS MARKET REBOUNDS

CI Galaxy Ethereum ETF (ETHX-U.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,527.98
-683.61(-1.79%)