UK markets closed

CI Galaxy Ethereum ETF (ETHX-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.41+0.06 (+0.35%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.1017.4116.9917.4117.41449,800
20 Jun 202417.4517.4517.1317.3517.35512,300
19 Jun 202417.4317.6417.2817.4617.46208,600
18 Jun 202416.7416.9416.6016.8416.84205,200
17 Jun 202417.4317.6117.1217.5117.51151,200
14 Jun 202417.4317.4316.6016.8016.80212,300
13 Jun 202417.2717.4316.9317.1917.19135,800
12 Jun 202417.7517.9217.3217.4017.40260,000
11 Jun 202417.5317.5316.9717.2717.271,193,800
10 Jun 202418.1918.3718.1218.1418.1482,300
07 Jun 202418.7518.9017.7218.2418.24529,000
06 Jun 202418.9118.9618.6318.6318.63176,800
05 Jun 202418.7619.0818.6719.0819.08395,600
04 Jun 202418.5318.8518.5318.6818.68244,500
03 Jun 202418.8018.8818.4118.5018.50208,500
31 May 202418.7118.7118.2518.5118.51217,700
30 May 202418.5818.8318.4618.5318.53596,200
29 May 202418.7018.7218.4518.4618.46211,000
28 May 202419.0919.1018.5218.8318.83176,000
27 May 202419.1719.5018.9318.9818.98271,400
24 May 202418.3018.4417.9718.3918.39585,300
23 May 202418.9318.9718.3018.7218.72601,800
22 May 202418.1018.6518.0418.4318.43856,500
21 May 202418.0618.8818.0618.2318.231,480,900
17 May 202415.0015.2814.9715.0915.09617,400
16 May 202414.5914.6414.3214.4014.40109,900
15 May 202414.5114.8014.4414.8014.80174,000
14 May 202414.2214.3014.0614.1914.19177,400
13 May 202414.5914.6114.4014.5314.53163,300
10 May 202414.7714.8614.1514.2314.23256,400
09 May 202414.7014.8614.5714.8414.84711,100
08 May 202414.8214.9614.7214.8114.81166,200
07 May 202415.0815.2614.9615.0315.03104,800
06 May 202415.2015.3314.9615.0615.06143,900
03 May 202414.9415.1914.9415.1315.13142,900
02 May 202414.7214.7814.5914.7514.75159,300
01 May 202414.2914.8314.1514.4714.47452,700
30 Apr 202414.8714.9614.4014.4514.45905,600
29 Apr 202415.4515.6215.3015.6115.61199,200
26 Apr 202415.3115.5315.2815.4315.4396,800
25 Apr 202415.2915.5815.2915.5315.53665,200
24 Apr 202416.0216.0615.3115.4115.41641,400
23 Apr 202415.6716.0915.6515.8015.80458,300
22 Apr 202415.7915.8315.6215.6915.691,229,700
19 Apr 202415.3115.3515.0615.3215.32461,900
18 Apr 202414.9815.3014.9015.1715.17678,700
17 Apr 202415.1015.1014.4614.8514.852,616,000
16 Apr 202415.3515.3814.9015.1715.17140,400
15 Apr 202416.0016.0015.0215.3715.37251,600
12 Apr 202417.2317.2415.2515.9015.90566,100
11 Apr 202417.5017.5517.1717.2917.29111,700
10 Apr 202416.8417.4716.8417.3417.34227,900
09 Apr 202417.7017.7516.8817.1817.18272,700
08 Apr 202417.8518.1017.6718.0918.09203,000
05 Apr 202416.0016.3515.9716.2316.23158,000
04 Apr 202416.3116.7516.3016.4216.42144,000
03 Apr 202416.1416.3916.0016.1616.1682,500
02 Apr 202415.9816.1815.7016.0116.01392,000
01 Apr 202417.3717.4316.7017.0517.05174,000
28 Mar 202417.4917.6417.2817.4117.41237,000
27 Mar 202417.9117.9616.8817.0417.04320,900
26 Mar 202417.7517.7717.3317.4217.42299,100
25 Mar 202416.8317.9016.8117.8117.81331,300
22 Mar 202416.6316.6516.0516.3816.38708,800
21 Mar 202417.3417.3816.6016.8016.80406,400
20 Mar 202416.3716.6015.3816.4416.44442,900
19 Mar 202416.1716.4015.7316.3016.30537,600
18 Mar 202417.3717.4716.8316.9716.97600,100
15 Mar 202417.9218.5517.8518.0218.02385,900
14 Mar 202419.0819.0918.0218.4218.42581,300
13 Mar 202419.4719.4819.1019.4419.44253,200
12 Mar 202419.6019.6918.6319.3519.35467,000
11 Mar 202419.7819.9019.5019.6319.63618,900
08 Mar 202419.2419.4318.5419.2219.22898,700
07 Mar 202418.6419.1018.4419.0919.09543,200
06 Mar 202418.6319.0318.1818.8718.87771,400
05 Mar 202418.4318.7415.7116.5916.593,014,100
04 Mar 202417.0817.7017.0817.6117.61439,600
01 Mar 202416.8616.9016.5116.8616.86323,600
29 Feb 202417.0017.1116.4016.6216.62536,500
28 Feb 202416.3617.0815.6116.0816.081,868,600
27 Feb 202415.8715.9615.6115.9015.90444,200
26 Feb 202414.9915.5914.9515.4915.49647,500
23 Feb 202414.3514.3914.1414.3614.36312,600
22 Feb 202414.3614.7514.3314.6414.64267,000
21 Feb 202414.0714.2913.9914.1314.13282,900
20 Feb 202414.2914.5714.0514.5414.54570,000
16 Feb 202413.7313.7513.3513.5213.52306,900
15 Feb 202413.7913.9413.6413.7113.71252,600
14 Feb 202413.4513.5413.3113.4913.49274,800
13 Feb 202412.7812.9212.7012.8312.83305,900
12 Feb 202412.0912.8312.0912.8112.81257,200
09 Feb 202412.0812.2511.9812.0912.09203,900
08 Feb 202411.8211.9611.7311.7711.77292,200
07 Feb 202411.4911.8611.4611.8111.81420,100
06 Feb 202411.3611.6011.3311.5611.56137,000
05 Feb 202411.2711.2911.1111.1611.16490,000
02 Feb 202411.0811.2311.0611.0911.09102,000
01 Feb 202411.0411.1310.9411.0611.0642,100
31 Jan 202411.1111.3311.0311.0411.04141,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...