Canada markets open in 5 hours 57 minutes

The Ether Fund (QETH-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.40+0.68 (+2.75%)
At close: 03:59PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 202230.8631.8430.8631.7531.7511,200
Sept 06, 202232.9533.1931.4731.7131.7123,100
Sept 02, 202232.3132.7430.7130.9530.959,100
Sept 01, 202231.0031.4730.5431.1331.1329,400
Aug 31, 202232.2632.4930.5631.7131.7115,500
Aug 30, 202230.9031.4429.9431.1531.1513,900
Aug 29, 202229.3230.8829.2630.4530.4514,800
Aug 26, 202232.8833.3330.6531.0731.0723,500
Aug 25, 202233.9633.9633.4833.6933.696,700
Aug 24, 202232.8733.5932.8733.5333.533,400
Aug 23, 202231.9633.3731.9532.8732.8713,700
Aug 22, 202230.9531.5030.5631.0031.0011,600
Aug 19, 202233.4534.0033.3333.5333.5320,200
Aug 18, 202237.0437.1236.9637.1237.122,300
Aug 17, 202236.6437.1935.8936.5536.5510,400
Aug 16, 202237.2437.5036.9036.9936.9910,000
Aug 15, 202238.0038.2037.5637.6837.6810,700
Aug 12, 202237.0538.0137.0338.0038.0018,100
Aug 11, 202237.9537.9537.0037.6337.6324,800
Aug 10, 202236.3636.5335.7336.0436.0418,900
Aug 09, 202233.9833.9833.2633.6333.6313,300
Aug 08, 202235.5735.9335.0435.5735.5711,100
Aug 05, 202233.8034.0433.1833.6833.688,100
Aug 04, 202232.2232.7631.6331.6831.687,100
Aug 03, 202233.1233.4132.9933.1033.106,800
Aug 02, 202231.5133.3731.2032.5732.5719,200
Jul 29, 202233.4234.5533.0134.2234.2237,100
Jul 28, 202232.9934.5032.0734.3034.3032,600
Jul 27, 202229.2031.6929.2031.5831.5813,600
Jul 26, 202227.9627.9624.0027.2027.2025,000
Jul 25, 202230.2730.6029.2329.8229.826,100
Jul 22, 202232.0732.4430.6230.7030.7028,500
Jul 21, 202230.1731.5929.0431.5931.5918,900
Jul 20, 202232.3832.3830.9231.0831.0818,900
Jul 19, 202231.8532.0030.6432.0032.0029,100
Jul 18, 202230.0030.7129.4129.7329.7335,200
Jul 15, 202224.9025.6024.7125.6025.6017,400
Jul 14, 202222.1624.6922.1524.3224.3218,000
Jul 13, 202220.7322.1320.7321.9121.9110,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...