21Shares Canton Network ETF (TCAN)
NASDAQ: TCAN · Real-Time Price · USD
20.63
+0.86 (4.32%)
At close: Oct 9, 2026, 4:00 PM EDT
20.59
-0.03 (-0.16%)
After-hours: Oct 9, 2026, 4:15 PM EDT
TCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 21.10 | 21.11 | 20.45 | 20.63 | 20.63 | 4.35% | 16,280 |
| Oct 8, 2026 | 20.25 | 20.41 | 19.26 | 19.77 | 19.77 | -2.59% | 17,031 |
| Oct 7, 2026 | 19.98 | 20.54 | 19.89 | 20.29 | 20.29 | -6.53% | 15,093 |
| Oct 6, 2026 | 21.54 | 22.08 | 21.51 | 21.71 | 21.71 | 0.33% | 30,793 |
| Oct 5, 2026 | 20.91 | 21.64 | 20.87 | 21.64 | 21.64 | 7.78% | 18,305 |
| Oct 2, 2026 | 21.05 | 21.54 | 19.62 | 20.08 | 20.08 | -2.11% | 15,090 |
| Oct 1, 2026 | 20.62 | 20.85 | 20.49 | 20.51 | 20.51 | -3.76% | 23,013 |
| Sep 30, 2026 | 22.01 | 22.01 | 21.14 | 21.31 | 21.31 | -0.75% | 19,676 |
| Sep 29, 2026 | 22.13 | 22.24 | 21.35 | 21.47 | 21.47 | -1.92% | 17,768 |
| Sep 28, 2026 | 22.29 | 22.66 | 21.47 | 21.89 | 21.89 | -1.09% | 29,700 |
| Sep 25, 2026 | 20.41 | 22.52 | 20.41 | 22.13 | 22.13 | 15.03% | 60,152 |
| Sep 24, 2026 | 18.34 | 19.24 | 18.34 | 19.24 | 19.24 | 4.64% | 6,245 |
| Sep 23, 2026 | 18.16 | 18.39 | 18.03 | 18.39 | 18.39 | -4.35% | 10,681 |
| Sep 22, 2026 | 19.75 | 19.80 | 18.88 | 19.22 | 19.22 | -1.30% | 20,852 |
| Sep 21, 2026 | 19.73 | 19.73 | 19.24 | 19.48 | 19.47 | 3.87% | 52,596 |
| Sep 18, 2026 | 18.28 | 18.78 | 18.25 | 18.75 | 18.75 | 11.85% | 23,547 |
| Sep 17, 2026 | 17.12 | 17.20 | 16.76 | 16.76 | 16.76 | 6.41% | 6,552 |
| Sep 16, 2026 | 15.38 | 15.87 | 15.30 | 15.75 | 15.75 | 0.82% | 10,553 |
| Sep 15, 2026 | 15.91 | 16.02 | 15.52 | 15.63 | 15.63 | -5.51% | 8,393 |
| Sep 14, 2026 | 16.23 | 16.62 | 16.02 | 16.54 | 16.54 | 0.06% | 19,070 |
| Sep 11, 2026 | 16.43 | 17.09 | 16.43 | 16.53 | 16.53 | -1.22% | 10,990 |
| Sep 10, 2026 | 17.12 | 17.28 | 16.57 | 16.73 | 16.73 | -4.78% | 7,593 |
| Sep 9, 2026 | 17.82 | 17.97 | 17.57 | 17.57 | 17.57 | -3.54% | 8,152 |
| Sep 8, 2026 | 17.73 | 18.34 | 17.54 | 18.22 | 18.22 | 1.34% | 4,044 |
| Sep 4, 2026 | 18.41 | 18.41 | 17.98 | 17.98 | 17.98 | -4.93% | 11,493 |
| Sep 3, 2026 | 18.55 | 19.06 | 18.55 | 18.91 | 18.91 | 2.05% | 4,767 |
| Sep 2, 2026 | 18.68 | 18.68 | 18.30 | 18.53 | 18.53 | -4.02% | 11,491 |
| Sep 1, 2026 | 19.79 | 20.01 | 19.30 | 19.30 | 19.30 | -7.97% | 6,949 |
| Aug 31, 2026 | 20.22 | 21.01 | 19.73 | 20.97 | 20.97 | 12.75% | 10,622 |
| Aug 28, 2026 | 18.77 | 19.09 | 18.55 | 18.60 | 18.60 | -2.19% | 4,827 |
| Aug 27, 2026 | 19.52 | 20.10 | 19.00 | 19.02 | 19.02 | -3.73% | 5,117 |
| Aug 26, 2026 | 19.37 | 19.76 | 19.37 | 19.76 | 19.76 | -3.29% | 2,255 |
| Aug 25, 2026 | 19.96 | 20.51 | 19.36 | 20.43 | 20.43 | -1.80% | 10,902 |
| Aug 24, 2026 | 21.86 | 21.86 | 20.64 | 20.80 | 20.80 | 14.61% | 10,086 |
| Aug 21, 2026 | 17.64 | 18.30 | 17.48 | 18.15 | 18.15 | 6.83% | 15,886 |
| Aug 20, 2026 | 17.61 | 17.69 | 16.99 | 16.99 | 16.99 | 1.18% | 10,010 |
| Aug 19, 2026 | 15.05 | 16.97 | 15.05 | 16.79 | 16.79 | 9.58% | 19,909 |
| Aug 18, 2026 | 15.49 | 15.49 | 15.22 | 15.32 | 15.32 | -0.08% | 2,607 |
| Aug 17, 2026 | 15.78 | 15.78 | 15.33 | 15.34 | 15.34 | -6.03% | 10,260 |
| Aug 14, 2026 | 16.73 | 16.73 | 16.32 | 16.32 | 16.32 | -0.92% | 3,182 |
| Aug 13, 2026 | 16.40 | 16.53 | 16.29 | 16.47 | 16.47 | -1.93% | 3,369 |
| Aug 12, 2026 | 16.88 | 16.97 | 16.76 | 16.80 | 16.80 | -1.71% | 6,558 |
| Aug 11, 2026 | 16.39 | 17.12 | 16.39 | 17.09 | 17.09 | 3.50% | 6,653 |
| Aug 10, 2026 | 16.85 | 16.93 | 16.38 | 16.51 | 16.51 | 5.99% | 11,112 |
| Aug 7, 2026 | 15.18 | 16.35 | 15.18 | 15.58 | 15.58 | -2.94% | 20,672 |
| Aug 6, 2026 | 17.11 | 17.18 | 16.02 | 16.05 | 16.05 | -8.85% | 9,294 |
| Aug 5, 2026 | 18.25 | 18.47 | 17.60 | 17.61 | 17.61 | -3.26% | 12,366 |
| Aug 4, 2026 | 18.70 | 18.97 | 18.20 | 18.20 | 18.20 | -5.21% | 18,295 |
| Aug 3, 2026 | 19.27 | 19.36 | 19.20 | 19.20 | 19.20 | -3.55% | 2,513 |
| Jul 31, 2026 | 20.00 | 20.00 | 19.66 | 19.91 | 19.91 | -2.68% | 8,994 |