The Ether Fund (QETH-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

32.39

-1.27

(-3.77%)

At close: 03:32PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	32.91	33.63	32.29	32.39	32.39	5,800
Jan 27, 2023	32.90	34.00	32.90	33.66	33.66	3,100
Jan 26, 2023	34.48	34.48	33.23	33.63	33.63	9,700
Jan 25, 2023	32.85	33.50	32.22	33.33	33.33	7,900
Jan 24, 2023	33.99	34.13	33.97	33.97	33.97	3,900
Jan 23, 2023	34.02	34.84	34.00	34.35	34.35	10,600
Jan 20, 2023	32.79	34.86	32.65	34.57	34.57	20,700
Jan 19, 2023	31.10	32.66	31.10	32.60	32.60	12,400
Jan 18, 2023	33.78	33.78	31.49	31.70	31.70	11,800
Jan 17, 2023	32.35	33.26	31.91	33.00	33.00	4,400
Jan 16, 2023	31.01	32.83	31.01	32.40	32.40	8,200
Jan 13, 2023	29.66	29.89	29.19	29.36	29.36	10,900
Jan 12, 2023	28.05	29.59	27.62	29.30	29.30	10,700
Jan 11, 2023	27.50	27.61	27.30	27.44	27.44	5,400
Jan 10, 2023	27.02	27.53	27.02	27.48	27.48	7,500
Jan 09, 2023	26.02	27.52	26.02	27.00	27.00	16,300
Jan 06, 2023	25.28	25.59	24.82	25.08	25.08	7,300
Jan 05, 2023	24.61	25.18	24.61	25.18	25.18	4,400
Jan 04, 2023	24.49	24.82	24.49	24.49	24.49	5,400
Jan 03, 2023	23.60	24.18	23.46	24.01	24.01	6,900
Dec 30, 2022	22.71	23.60	22.71	23.31	23.31	15,600
Dec 29, 2022	23.48	23.51	23.26	23.26	23.26	1,500
Dec 28, 2022	23.35	23.55	23.31	23.33	23.33	4,700
Dec 23, 2022	23.47	24.03	23.47	24.00	24.00	13,200
Dec 22, 2022	23.99	24.24	23.33	23.69	23.69	44,800
Dec 21, 2022	23.99	24.30	23.83	23.97	23.97	5,500
Dec 20, 2022	23.19	24.49	23.19	24.05	24.05	17,600
Dec 19, 2022	23.49	23.62	23.04	23.14	23.14	5,800
Dec 16, 2022	24.38	24.38	23.73	23.94	23.94	18,600
Dec 15, 2022	25.50	25.51	25.00	25.48	25.48	12,100
Dec 14, 2022	26.01	26.67	25.67	25.86	25.86	24,600
Dec 13, 2022	26.19	26.32	25.69	25.99	25.99	26,700
Dec 12, 2022	24.21	25.00	24.21	25.00	25.00	7,900
Dec 09, 2022	24.39	25.26	24.39	24.93	24.93	20,000
Dec 08, 2022	23.83	25.41	23.83	24.96	24.96	11,300
Dec 07, 2022	24.39	24.40	23.61	24.25	24.25	13,700
Dec 06, 2022	23.82	24.60	23.82	24.40	24.40	7,200
Dec 05, 2022	24.80	25.00	24.04	24.04	24.04	4,800
Dec 02, 2022	25.10	25.40	24.89	25.40	25.40	3,500
Dec 01, 2022	25.40	25.40	24.45	24.72	24.72	3,400
Nov 30, 2022	24.48	25.50	24.48	25.50	25.50	8,000
Nov 29, 2022	23.02	23.68	23.02	23.67	23.67	9,000
Nov 28, 2022	22.59	22.59	22.30	22.45	22.45	5,400
Nov 25, 2022	22.94	22.99	22.77	22.92	22.92	2,300
Nov 24, 2022	22.31	23.22	22.30	22.85	22.85	4,400
Nov 23, 2022	22.21	22.50	21.69	22.41	22.41	25,900
Nov 22, 2022	21.34	21.60	21.10	21.40	21.40	15,000
Nov 21, 2022	21.51	21.78	20.80	21.32	21.32	17,200
Nov 18, 2022	23.19	23.57	22.94	23.15	23.15	17,500
Nov 17, 2022	22.37	23.26	22.37	23.19	23.19	13,800
Nov 16, 2022	23.44	23.61	22.53	22.60	22.60	64,000
Nov 15, 2022	25.29	25.34	24.17	24.17	24.17	20,500
Nov 14, 2022	23.85	24.48	23.42	23.62	23.62	7,600
Nov 11, 2022	25.00	25.40	24.03	24.03	24.03	22,400
Nov 10, 2022	25.15	27.00	25.15	26.50	26.50	16,400
Nov 09, 2022	25.17	25.47	23.27	23.54	23.54	25,100
Nov 08, 2022	30.00	32.34	25.82	27.10	27.10	62,100
Nov 07, 2022	32.77	33.10	32.50	32.96	32.96	12,100
Nov 04, 2022	33.38	34.46	33.38	33.92	33.92	28,700
Nov 03, 2022	32.43	32.82	32.33	32.62	32.62	4,300
Nov 02, 2022	32.54	33.48	31.84	31.84	31.84	27,500
Nov 01, 2022	32.57	33.09	32.57	33.00	33.00	3,300
Oct 31, 2022	33.31	33.73	32.32	32.70	32.70	18,500
Oct 28, 2022	32.08	32.63	31.70	32.60	32.60	12,200
Oct 27, 2022	32.06	32.36	31.57	31.98	31.98	9,400
Oct 26, 2022	31.39	32.81	31.39	32.25	32.25	15,600
Oct 25, 2022	28.04	31.10	28.04	30.75	30.75	9,800
Oct 24, 2022	27.76	28.25	27.52	28.04	28.04	9,700
Oct 21, 2022	26.52	27.06	26.52	27.06	27.06	6,500
Oct 20, 2022	27.11	27.11	26.69	26.82	26.82	20,900
Oct 19, 2022	26.92	27.20	26.89	27.09	27.09	16,000
Oct 18, 2022	27.40	27.60	26.84	27.09	27.09	14,000
Oct 17, 2022	27.92	27.96	27.40	27.49	27.49	11,400
Oct 14, 2022	27.68	28.18	27.22	27.28	27.28	11,900
Oct 13, 2022	25.59	26.97	25.56	26.70	26.70	11,800
Oct 12, 2022	26.71	27.11	26.71	27.01	27.01	8,700
Oct 11, 2022	27.08	27.08	26.61	26.76	26.76	9,400
Oct 07, 2022	27.81	28.00	27.45	27.65	27.65	8,100
Oct 06, 2022	28.24	28.66	28.05	28.51	28.51	11,200
Oct 05, 2022	27.85	28.40	27.26	28.02	28.02	17,700
Oct 04, 2022	27.94	28.61	27.84	27.90	27.90	7,800
Oct 03, 2022	27.74	27.74	27.09	27.19	27.19	7,600
Sept 30, 2022	27.22	29.00	27.22	27.94	27.94	18,800
Sept 29, 2022	27.39	28.01	27.01	27.89	27.89	4,300
Sept 28, 2022	27.37	27.95	27.06	27.95	27.95	4,500
Sept 27, 2022	29.80	29.80	27.35	27.54	27.54	53,000
Sept 26, 2022	26.66	28.00	26.66	27.74	27.74	2,600
Sept 23, 2022	27.05	27.05	26.11	26.80	26.80	14,900
Sept 22, 2022	26.91	27.29	25.88	27.29	27.29	11,000
Sept 21, 2022	27.57	28.57	27.23	27.30	27.30	5,700
Sept 20, 2022	27.10	28.04	27.10	27.71	27.71	4,100
Sept 19, 2022	26.52	27.85	26.52	27.60	27.60	17,900
Sept 16, 2022	29.81	29.81	28.75	29.05	29.05	23,300
Sept 15, 2022	31.91	32.00	28.86	30.51	30.51	38,900
Sept 14, 2022	32.01	32.41	31.42	31.80	31.80	12,600
Sept 13, 2022	32.93	33.49	31.28	31.97	31.97	26,500
Sept 12, 2022	35.00	35.10	34.00	34.59	34.59	9,200
Sept 09, 2022	34.68	34.85	34.11	34.70	34.70	22,300
Sept 08, 2022	32.34	32.99	32.34	32.60	32.60	11,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7448-0.0023(-0.3061%)

CRUDE OIL77.17-0.73(-0.94%)

BTC-CAD30,827.89-1,121.99(-3.51%)

The Ether Fund (QETH-UN.TO)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7448
-0.0023(-0.3061%)

CRUDE OIL
77.17
-0.73(-0.94%)

BTC-CAD
30,827.89
-1,121.99(-3.51%)