Canada markets open in 4 hours 5 minutes

The Ether Fund (QETH-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
53.76-1.26 (-2.29%)
At close: 03:55PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 05, 202449.0049.0047.4448.0048.004,725
Jan 04, 202448.0049.9848.0049.5849.585,927
Jan 03, 202448.1048.2846.6847.7947.798,085
Jan 02, 202448.0651.0848.0650.5050.504,078
Dec 29, 202349.4950.0648.0648.0648.063,273
Dec 28, 202349.2150.4449.2149.4749.479,318
Dec 27, 202348.5049.7548.5049.6049.603,837
Dec 22, 202347.9849.0947.9848.7948.794,895
Dec 21, 202346.3346.8846.3346.8846.881,433
Dec 20, 202348.0048.3045.7146.0046.002,823
Dec 19, 202346.7646.8546.0046.0046.001,735
Dec 18, 202347.5047.7045.7846.1746.173,777
Dec 15, 202347.0748.0047.0747.6647.661,966
Dec 14, 202351.0051.0048.6849.3049.305,664
Dec 13, 202347.5048.9547.2548.6148.613,715
Dec 12, 202348.0148.4647.2447.2447.243,252
Dec 11, 202349.4949.4946.7947.4147.4111,189
Dec 08, 202352.4952.4951.1052.1252.123,433
Dec 07, 202349.1051.0049.1051.0051.009,044
Dec 06, 202349.8649.9549.0049.3049.304,091
Dec 05, 202347.8549.9747.8549.9649.9611,154
Dec 04, 202348.0348.8047.5048.1348.135,386
Dec 01, 202344.4745.6044.4445.6045.602,999
Nov 30, 202344.1844.1843.7943.7943.79401
Nov 29, 202343.8644.0043.6943.6943.691,057
Nov 28, 202344.5144.7444.2944.2944.291,371
Nov 27, 202345.9846.2943.6043.7043.705,353
Nov 24, 202345.5047.4945.5046.0046.008,181
Nov 23, 2023------
Nov 22, 202345.7545.7544.9745.1845.183,626
Nov 21, 202344.5945.4842.1044.7544.7514,367
Nov 20, 202344.7644.8243.7244.0044.005,294
Nov 17, 202342.9942.9941.3842.0242.021,525
Nov 16, 202344.1844.1842.9942.9942.99759
Nov 15, 202342.7345.0042.7044.3244.323,963
Nov 14, 202345.4945.4942.0042.2942.293,272
Nov 13, 202342.9745.2142.9645.2145.215,122
Nov 10, 202343.3244.6543.3244.4044.407,980
Nov 09, 202341.6043.5041.5543.3243.329,594
Nov 08, 202339.6240.0539.6240.0040.001,587
Nov 07, 202339.9939.9938.9939.8339.831,447
Nov 06, 202338.0739.9138.0739.5539.552,744
Nov 03, 202336.9337.6036.9137.5037.504,519
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...