Canada Markets open in 6 hrs 8 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202332.9133.6332.2932.3932.395,800
Jan 27, 202332.9034.0032.9033.6633.663,100
Jan 26, 202334.4834.4833.2333.6333.639,700
Jan 25, 202332.8533.5032.2233.3333.337,900
Jan 24, 202333.9934.1333.9733.9733.973,900
Jan 23, 202334.0234.8434.0034.3534.3510,600
Jan 20, 202332.7934.8632.6534.5734.5720,700
Jan 19, 202331.1032.6631.1032.6032.6012,400
Jan 18, 202333.7833.7831.4931.7031.7011,800
Jan 17, 202332.3533.2631.9133.0033.004,400
Jan 16, 202331.0132.8331.0132.4032.408,200
Jan 13, 202329.6629.8929.1929.3629.3610,900
Jan 12, 202328.0529.5927.6229.3029.3010,700
Jan 11, 202327.5027.6127.3027.4427.445,400
Jan 10, 202327.0227.5327.0227.4827.487,500
Jan 09, 202326.0227.5226.0227.0027.0016,300
Jan 06, 202325.2825.5924.8225.0825.087,300
Jan 05, 202324.6125.1824.6125.1825.184,400
Jan 04, 202324.4924.8224.4924.4924.495,400
Jan 03, 202323.6024.1823.4624.0124.016,900
Dec 30, 202222.7123.6022.7123.3123.3115,600
Dec 29, 202223.4823.5123.2623.2623.261,500
Dec 28, 202223.3523.5523.3123.3323.334,700
Dec 23, 202223.4724.0323.4724.0024.0013,200
Dec 22, 202223.9924.2423.3323.6923.6944,800
Dec 21, 202223.9924.3023.8323.9723.975,500
Dec 20, 202223.1924.4923.1924.0524.0517,600
Dec 19, 202223.4923.6223.0423.1423.145,800
Dec 16, 202224.3824.3823.7323.9423.9418,600
Dec 15, 202225.5025.5125.0025.4825.4812,100
Dec 14, 202226.0126.6725.6725.8625.8624,600
Dec 13, 202226.1926.3225.6925.9925.9926,700
Dec 12, 202224.2125.0024.2125.0025.007,900
Dec 09, 202224.3925.2624.3924.9324.9320,000
Dec 08, 202223.8325.4123.8324.9624.9611,300
Dec 07, 202224.3924.4023.6124.2524.2513,700
Dec 06, 202223.8224.6023.8224.4024.407,200
Dec 05, 202224.8025.0024.0424.0424.044,800
Dec 02, 202225.1025.4024.8925.4025.403,500
Dec 01, 202225.4025.4024.4524.7224.723,400
Nov 30, 202224.4825.5024.4825.5025.508,000
Nov 29, 202223.0223.6823.0223.6723.679,000
Nov 28, 202222.5922.5922.3022.4522.455,400
Nov 25, 202222.9422.9922.7722.9222.922,300
Nov 24, 202222.3123.2222.3022.8522.854,400
Nov 23, 202222.2122.5021.6922.4122.4125,900
Nov 22, 202221.3421.6021.1021.4021.4015,000
Nov 21, 202221.5121.7820.8021.3221.3217,200
Nov 18, 202223.1923.5722.9423.1523.1517,500
Nov 17, 202222.3723.2622.3723.1923.1913,800
Nov 16, 202223.4423.6122.5322.6022.6064,000
Nov 15, 202225.2925.3424.1724.1724.1720,500
Nov 14, 202223.8524.4823.4223.6223.627,600
Nov 11, 202225.0025.4024.0324.0324.0322,400
Nov 10, 202225.1527.0025.1526.5026.5016,400
Nov 09, 202225.1725.4723.2723.5423.5425,100
Nov 08, 202230.0032.3425.8227.1027.1062,100
Nov 07, 202232.7733.1032.5032.9632.9612,100
Nov 04, 202233.3834.4633.3833.9233.9228,700
Nov 03, 202232.4332.8232.3332.6232.624,300
Nov 02, 202232.5433.4831.8431.8431.8427,500
Nov 01, 202232.5733.0932.5733.0033.003,300
Oct 31, 202233.3133.7332.3232.7032.7018,500
Oct 28, 202232.0832.6331.7032.6032.6012,200
Oct 27, 202232.0632.3631.5731.9831.989,400
Oct 26, 202231.3932.8131.3932.2532.2515,600
Oct 25, 202228.0431.1028.0430.7530.759,800
Oct 24, 202227.7628.2527.5228.0428.049,700
Oct 21, 202226.5227.0626.5227.0627.066,500
Oct 20, 202227.1127.1126.6926.8226.8220,900
Oct 19, 202226.9227.2026.8927.0927.0916,000
Oct 18, 202227.4027.6026.8427.0927.0914,000
Oct 17, 202227.9227.9627.4027.4927.4911,400
Oct 14, 202227.6828.1827.2227.2827.2811,900
Oct 13, 202225.5926.9725.5626.7026.7011,800
Oct 12, 202226.7127.1126.7127.0127.018,700
Oct 11, 202227.0827.0826.6126.7626.769,400
Oct 07, 202227.8128.0027.4527.6527.658,100
Oct 06, 202228.2428.6628.0528.5128.5111,200
Oct 05, 202227.8528.4027.2628.0228.0217,700
Oct 04, 202227.9428.6127.8427.9027.907,800
Oct 03, 202227.7427.7427.0927.1927.197,600
Sept 30, 202227.2229.0027.2227.9427.9418,800
Sept 29, 202227.3928.0127.0127.8927.894,300
Sept 28, 202227.3727.9527.0627.9527.954,500
Sept 27, 202229.8029.8027.3527.5427.5453,000
Sept 26, 202226.6628.0026.6627.7427.742,600
Sept 23, 202227.0527.0526.1126.8026.8014,900
Sept 22, 202226.9127.2925.8827.2927.2911,000
Sept 21, 202227.5728.5727.2327.3027.305,700
Sept 20, 202227.1028.0427.1027.7127.714,100
Sept 19, 202226.5227.8526.5227.6027.6017,900
Sept 16, 202229.8129.8128.7529.0529.0523,300
Sept 15, 202231.9132.0028.8630.5130.5138,900
Sept 14, 202232.0132.4131.4231.8031.8012,600
Sept 13, 202232.9333.4931.2831.9731.9726,500
Sept 12, 202235.0035.1034.0034.5934.599,200
Sept 09, 202234.6834.8534.1134.7034.7022,300
Sept 08, 202232.3432.9932.3432.6032.6011,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...