UK markets closed

CI Galaxy Ethereum ETF (ETHX-U.TO)

Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
13.82+0.32 (+2.37%)
At close: 03:55PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.7413.9113.7113.8213.8240,475
02 May 2024------
01 May 202413.0013.4712.8813.2013.2049,341
30 Apr 202413.5213.5513.1313.1313.1329,550
29 Apr 202414.1314.3214.0214.3214.3224,077
26 Apr 202414.0914.2413.9914.1114.1110,077
25 Apr 202413.9714.2613.9514.2014.2037,989
24 Apr 202414.6214.6514.0414.1014.1064,968
23 Apr 2024------
22 Apr 202414.3914.4214.2814.2814.2836,349
19 Apr 202413.9013.9713.7013.9713.9724,686
18 Apr 202413.6513.8713.6013.8113.8119,472
17 Apr 202413.6613.7013.1913.5213.5247,319
16 Apr 202413.9113.9313.5013.7613.7641,317
15 Apr 202414.5314.5513.6513.9713.97128,049
12 Apr 202415.6515.6513.9214.4414.4451,075
11 Apr 202416.0316.0315.7015.8115.8112,466
10 Apr 202415.4315.8615.4015.8015.8012,985
09 Apr 202416.3016.3515.5815.8515.8519,362
08 Apr 202416.4716.6816.3016.6816.6881,779
05 Apr 202414.7514.9814.7514.9814.9868,168
04 Apr 202415.1115.5015.1115.1315.1363,870
03 Apr 202414.8715.1514.8514.9114.9141,763
02 Apr 202414.7214.9414.4714.7414.7433,127
01 Apr 202416.0416.0415.4315.6715.6796,105
28 Mar 202416.1116.2816.0016.0916.0970,090
27 Mar 202416.5016.5215.6115.7215.7230,859
26 Mar 202416.3516.3516.0316.0516.0518,114
25 Mar 202415.5116.4515.4916.4116.4141,863
22 Mar 202415.3815.3814.8215.0715.0794,302
21 Mar 202416.0316.0415.3715.5415.54143,523
20 Mar 202415.0615.3014.1915.2415.24115,694
19 Mar 202414.8615.1314.4915.0115.0159,101
18 Mar 202416.0116.1015.6515.6815.68109,521
15 Mar 202416.5817.1216.5316.6216.6275,689
14 Mar 202417.6717.6716.7417.1117.11119,039
13 Mar 202418.0518.0717.8318.0618.0660,694
12 Mar 202418.2018.2417.2417.9717.97101,759
11 Mar 202418.3418.4718.0818.2418.24216,565
08 Mar 202417.8818.0117.2617.8517.85124,579
07 Mar 202417.2817.7517.2217.7517.7556,039
06 Mar 202417.3217.6116.9217.5017.5081,624
05 Mar 202417.0117.2414.5015.2715.27246,778
04 Mar 202415.7816.2515.7816.2116.21118,331
01 Mar 202415.5315.5515.1715.5515.5557,948
29 Feb 202415.7115.7915.1515.3115.31128,842
28 Feb 202415.0715.7114.4614.8514.85172,947
27 Feb 202414.7114.8014.4914.6514.6546,410
26 Feb 202413.8414.4413.8414.3914.3929,541
23 Feb 202413.3313.3313.2113.2813.2823,552
22 Feb 202413.3013.6513.2613.5813.5860,259
21 Feb 202413.0013.1812.9113.0813.0845,123
20 Feb 202412.6113.4412.6013.4413.44110,734
16 Feb 202412.6912.7512.4412.5012.5016,745
15 Feb 202412.7812.9212.6712.7912.7956,164
14 Feb 202412.4412.5112.3012.4612.4663,252
13 Feb 202411.8311.9411.7611.8911.8970,943
12 Feb 202411.2511.9311.2411.9311.9319,829
09 Feb 202411.2111.3711.1711.2211.2263,956
08 Feb 202410.9511.0910.8910.9310.9330,591
07 Feb 202410.6711.0010.6210.9910.9948,304
06 Feb 202410.5010.7610.5010.6910.6931,311
05 Feb 202410.4610.5110.2710.3110.314,932
02 Feb 202410.2810.3810.2810.3610.368,253
01 Feb 202410.2410.3910.2410.3410.3450,107
31 Jan 202410.4910.5310.2910.2910.2960,607
30 Jan 202410.4310.7710.3810.7210.7259,516
29 Jan 202410.0910.4210.0610.3310.3362,329
26 Jan 202410.1310.2710.1010.1410.1491,983
25 Jan 20249.939.989.799.989.9833,767
24 Jan 202410.0210.099.899.909.9052,302
23 Jan 20249.8610.029.799.869.8659,627
22 Jan 202410.6310.6910.4210.5510.5544,284
19 Jan 202411.1111.2210.9011.1611.1692,782
18 Jan 202411.3311.3910.9010.9710.9778,132
17 Jan 202411.5011.5711.3511.4111.4145,112
16 Jan 202411.3411.6511.2511.6311.6329,510
15 Jan 202411.3511.5111.3011.4111.4142,334
12 Jan 202412.1312.2211.5611.5711.5791,667
11 Jan 202411.8512.1511.6011.6611.66252,073
10 Jan 202410.7711.2610.7511.1611.16134,982
09 Jan 202410.2010.2410.1410.1410.14110,680
08 Jan 202410.2610.6010.1910.6010.6044,212
05 Jan 202410.0910.199.9810.1510.1525,960
04 Jan 202410.1210.3610.1210.2810.2847,138
03 Jan 20249.9110.169.8910.0210.0294,341
02 Jan 202410.8010.8010.6310.6610.6647,574
29 Dec 202310.7310.9010.3510.4010.4019,510
28 Dec 202310.7610.7610.5910.6510.6586,965
27 Dec 202310.4010.7310.3810.6010.6068,146
22 Dec 202310.3810.5810.3810.4410.4477,914
21 Dec 202310.0810.159.9410.1210.12107,785
20 Dec 202310.1310.199.759.839.8388,478
19 Dec 20239.989.989.659.809.8015,869
18 Dec 20239.759.889.699.889.8832,548
15 Dec 202310.1310.1710.0410.1710.1743,350
14 Dec 202310.3110.3710.3010.3410.3458,112
13 Dec 20239.8410.229.8410.1810.1817,571
12 Dec 20239.9810.009.789.869.8621,962
11 Dec 202310.0510.069.779.909.9083,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...