Canada markets close in 3 hours 27 minutes

The Ether Fund (QETH-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
55.10+0.03 (+0.05%)
As of 11:55AM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202455.0755.1055.0755.1055.10200
May 28, 202478.3678.3674.6975.7375.735,744
May 27, 202477.0078.0876.4076.4076.4014,712
May 24, 202474.1675.2273.7775.0575.053,595
May 23, 202475.2376.0073.4675.2175.2111,861
May 22, 202470.5775.0070.5774.0974.099,446
May 21, 202473.9175.1272.0572.0572.0542,570
May 17, 202461.8663.5061.6261.7261.722,864
May 16, 202460.7960.9560.1660.1660.161,022
May 15, 202461.2462.9960.0160.3260.326,192
May 14, 202462.9762.9761.0061.0061.002,999
May 13, 202463.9764.1663.0163.2963.299,538
May 10, 202465.5965.7263.0063.0063.002,689
May 09, 202465.5265.5964.9465.5565.553,727
May 08, 202465.8766.3765.8766.1066.103,290
May 07, 202466.9267.6066.6067.0167.013,280
May 06, 202469.0069.0066.6967.2067.2010,441
May 03, 202466.6667.7666.6267.1367.131,900
May 02, 202465.8466.0965.0365.1165.115,218
May 01, 202463.9965.1662.5965.1565.1510,841
Apr 30, 202465.3066.7964.5064.5064.5012,171
Apr 29, 202468.0669.2867.8469.2869.28849
Apr 26, 202468.5968.7067.2068.1168.113,331
Apr 25, 202466.3069.0066.3068.9968.994,838
Apr 24, 202469.8571.1267.7467.7467.745,128
Apr 23, 202468.5070.5268.5069.5369.536,193
Apr 22, 202470.2570.2568.6469.0069.007,642
Apr 19, 202466.8268.7866.8268.4868.486,039
Apr 18, 202467.8767.8765.7266.6366.632,414
Apr 17, 202466.1566.7364.6966.5366.533,801
Apr 16, 202467.5567.5565.3066.1966.197,982
Apr 15, 202470.9870.9866.0067.5867.588,471
Apr 12, 202474.3074.3067.5468.9568.9511,163
Apr 11, 202475.0075.2274.0575.1775.1710,192
Apr 10, 202471.0375.0071.0374.8174.8115,528
Apr 09, 202476.7176.7173.0073.9973.997,629
Apr 08, 202478.7878.8075.8877.5077.5014,014
Apr 05, 202467.8470.3067.8470.3070.304,457
Apr 04, 202469.0071.0069.0070.7070.7013,672
Apr 03, 202468.9870.3568.4968.9468.946,140
Apr 02, 202467.6869.0467.1068.0068.0019,096
Apr 01, 202474.2174.2171.2872.9272.927,861
Mar 28, 202473.0375.0073.0374.6674.665,032
Mar 27, 202476.0076.0072.4072.6872.686,928
Mar 26, 202476.2676.2673.6874.2974.298,294
Mar 25, 202470.1375.9970.1375.4175.4113,606
Mar 22, 202469.4770.0067.9869.7869.789,205
Mar 21, 202471.9973.0169.4870.9370.938,406
Mar 20, 202468.1469.7465.0069.0369.0323,161
Mar 19, 202466.9968.0064.5967.2467.2425,619
Mar 18, 202473.0274.0069.8271.9071.9013,823
Mar 15, 202472.2076.2272.2074.8774.8713,955
Mar 14, 202479.4979.4972.0075.4775.4723,918
Mar 13, 202480.2280.5079.3980.2680.265,953
Mar 12, 202481.6181.6177.1979.9279.9210,328
Mar 11, 202481.2182.2080.1982.1282.1219,248
Mar 08, 202482.1682.8477.3079.9579.9518,296
Mar 07, 202479.5281.0078.7581.0081.0011,659
Mar 06, 202479.8880.9578.4380.9480.9416,068
Mar 05, 202478.6080.0069.3671.9671.9635,536
Mar 04, 202475.0176.5075.0175.8675.8614,156
Mar 01, 202474.0374.5073.0673.9473.947,157
Feb 29, 202476.0276.0272.9074.0074.0010,156
Feb 28, 202472.8476.5170.7571.0371.0328,649
Feb 27, 202469.9071.8969.0371.0071.0013,137
Feb 26, 202465.9369.0065.9368.5168.5111,193
Feb 23, 202463.8863.8862.3563.0663.061,974
Feb 22, 202462.3964.5962.3964.2364.234,586
Feb 21, 202461.4363.1061.1661.9061.906,965
Feb 20, 202461.8463.8961.8463.8963.899,269
Feb 16, 202461.6261.6258.4659.4659.4610,403
Feb 15, 202461.4961.6160.3360.9060.904,048
Feb 14, 202458.2259.8358.2259.5059.508,417
Feb 13, 202457.3757.3755.8556.2056.203,265
Feb 12, 202453.3156.1953.3156.1956.197,660
Feb 09, 202452.7553.4352.7553.4353.433,188
Feb 08, 202451.8052.4951.7751.8051.805,594
Feb 07, 202450.8151.7550.5051.7551.753,447
Feb 06, 202449.1351.0049.1350.9650.963,966
Feb 05, 202449.4749.4748.8848.9048.901,744
Feb 02, 202449.1350.0048.8848.8848.882,414
Feb 01, 202449.3349.6048.7848.7848.782,430
Jan 31, 202449.8049.8048.4049.3549.351,694
Jan 30, 202450.4850.5047.7550.4050.4010,440
Jan 29, 202446.1847.7146.1847.6447.642,095
Jan 26, 202446.4547.6146.4547.0847.081,733
Jan 25, 202445.8346.5045.4546.1946.192,709
Jan 24, 202446.9947.5046.1846.2246.228,569
Jan 23, 202446.5246.5245.5046.2546.2512,548
Jan 22, 202450.0050.5147.8748.3948.395,365
Jan 19, 202450.4752.0050.3751.7651.765,338
Jan 18, 202452.8952.8951.2251.2251.222,716
Jan 17, 202454.0054.0053.2053.2053.20710
Jan 16, 202453.0154.1553.0054.1554.151,199
Jan 15, 202453.0053.4052.0553.0053.002,588
Jan 12, 202454.7956.5653.4353.4353.437,792
Jan 11, 202454.0056.5554.0054.5554.5512,899
Jan 10, 202448.7152.5048.7152.4852.4811,606
Jan 09, 202449.6549.6548.1048.2148.216,889
Jan 08, 202448.0250.0248.0249.7349.735,639
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...