21Shares Canton Network ETF (TCAN)
NASDAQ: TCAN · Real-Time Price · USD
21.65
-0.57 (-2.59%)
At close: Jul 17, 2026, 4:00 PM EDT
20.01
-1.64 (-7.56%)
After-hours: Jul 17, 2026, 5:47 PM EDT
TCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 21.74 | 21.91 | 21.51 | 21.65 | 21.65 | -2.60% | 7,182 |
| Jul 16, 2026 | 22.87 | 23.11 | 22.22 | 22.22 | 22.22 | -5.65% | 5,172 |
| Jul 15, 2026 | 23.77 | 23.77 | 23.15 | 23.55 | 23.55 | 4.81% | 10,202 |
| Jul 14, 2026 | 22.35 | 22.47 | 22.34 | 22.47 | 22.47 | -0.32% | 1,759 |
| Jul 13, 2026 | 22.57 | 22.57 | 22.50 | 22.55 | 22.55 | 0.21% | 3,775 |
| Jul 10, 2026 | 22.30 | 22.60 | 22.27 | 22.50 | 22.50 | 0.16% | 4,747 |
| Jul 9, 2026 | 22.18 | 22.87 | 22.18 | 22.46 | 22.46 | 5.07% | 7,930 |
| Jul 8, 2026 | 21.23 | 21.66 | 21.21 | 21.38 | 21.38 | -4.21% | 18,282 |
| Jul 7, 2026 | 22.71 | 22.71 | 22.25 | 22.32 | 22.32 | -4.59% | 5,477 |
| Jul 6, 2026 | 23.81 | 23.81 | 23.26 | 23.39 | 23.39 | -0.83% | 15,336 |
| Jul 2, 2026 | 23.78 | 23.78 | 23.22 | 23.59 | 23.59 | -0.86% | 15,573 |
| Jul 1, 2026 | 24.26 | 24.26 | 23.69 | 23.79 | 23.79 | -0.43% | 5,099 |
| Jun 30, 2026 | 23.50 | 24.97 | 23.29 | 23.89 | 23.89 | -2.93% | 12,372 |
| Jun 29, 2026 | 24.69 | 24.77 | 24.51 | 24.61 | 24.61 | -4.17% | 5,747 |
| Jun 26, 2026 | 25.01 | 25.68 | 25.01 | 25.68 | 25.68 | 3.35% | 4,011 |
| Jun 25, 2026 | 25.69 | 25.69 | 24.85 | 24.85 | 24.85 | -2.30% | 8,969 |
| Jun 24, 2026 | 25.34 | 25.44 | 25.14 | 25.44 | 25.44 | -0.81% | 4,671 |
| Jun 23, 2026 | 25.41 | 25.79 | 25.41 | 25.64 | 25.64 | 0.54% | 2,996 |
| Jun 22, 2026 | 27.00 | 27.00 | 25.44 | 25.51 | 25.51 | -5.71% | 22,152 |
| Jun 18, 2026 | 27.60 | 27.62 | 26.85 | 27.05 | 27.05 | -1.25% | 4,266 |
| Jun 17, 2026 | 27.74 | 28.01 | 27.39 | 27.39 | 27.39 | -0.64% | 7,023 |
| Jun 16, 2026 | 27.83 | 27.83 | 27.55 | 27.57 | 27.57 | -1.83% | 10,027 |
| Jun 15, 2026 | 27.80 | 28.73 | 27.64 | 28.08 | 28.08 | 4.26% | 4,960 |
| Jun 12, 2026 | 28.00 | 28.00 | 26.89 | 26.94 | 26.94 | -2.19% | 17,658 |
| Jun 11, 2026 | 28.25 | 28.52 | 27.27 | 27.54 | 27.54 | -0.75% | 11,175 |
| Jun 10, 2026 | 28.52 | 28.52 | 27.50 | 27.75 | 27.75 | 1.37% | 8,721 |
| Jun 9, 2026 | 28.39 | 28.42 | 27.37 | 27.37 | 27.37 | 0.84% | 5,252 |
| Jun 8, 2026 | 26.87 | 27.15 | 25.93 | 27.15 | 27.15 | 11.55% | 13,466 |
| Jun 5, 2026 | 24.78 | 24.97 | 23.90 | 24.34 | 24.34 | -3.87% | 14,671 |
| Jun 4, 2026 | 25.46 | 25.56 | 25.26 | 25.31 | 25.31 | -3.11% | 3,079 |
| Jun 3, 2026 | 26.36 | 26.36 | 26.10 | 26.13 | 26.13 | 2.62% | 5,124 |
| Jun 2, 2026 | 26.30 | 26.35 | 25.00 | 25.46 | 25.46 | -2.18% | 25,247 |
| Jun 1, 2026 | 26.07 | 26.46 | 26.03 | 26.03 | 26.03 | -0.33% | 17,780 |
| May 29, 2026 | 26.39 | 26.69 | 26.00 | 26.12 | 26.11 | 0.01% | 22,331 |
| May 28, 2026 | 26.16 | 26.36 | 25.93 | 26.11 | 26.11 | -1.04% | 5,664 |
| May 27, 2026 | 26.61 | 26.99 | 26.39 | 26.39 | 26.39 | -0.78% | 7,430 |
| May 26, 2026 | 27.59 | 27.63 | 26.54 | 26.59 | 26.59 | 1.14% | 7,207 |
| May 22, 2026 | 26.28 | 26.57 | 25.98 | 26.29 | 26.29 | -4.51% | 11,375 |
| May 21, 2026 | 26.50 | 27.72 | 26.22 | 27.54 | 27.54 | 4.13% | 72,170 |
| May 20, 2026 | 25.25 | 26.46 | 25.25 | 26.44 | 26.44 | 5.29% | 12,580 |
| May 19, 2026 | 25.17 | 25.35 | 24.87 | 25.11 | 25.11 | -1.98% | 6,337 |
| May 18, 2026 | 25.79 | 25.79 | 25.27 | 25.62 | 25.62 | -9.33% | 30,374 |
| May 15, 2026 | 28.56 | 29.64 | 28.07 | 28.26 | 28.26 | 2.47% | 22,478 |
| May 14, 2026 | 28.55 | 29.12 | 27.53 | 27.58 | 27.58 | 4.56% | 72,363 |
| May 13, 2026 | 25.89 | 26.58 | 25.84 | 26.37 | 26.37 | 1.39% | 16,455 |
| May 12, 2026 | 28.11 | 28.11 | 25.71 | 26.01 | 26.01 | -5.12% | 12,003 |
| May 11, 2026 | 26.07 | 27.45 | 26.00 | 27.42 | 27.42 | 9.64% | 42,696 |
| May 8, 2026 | 24.70 | 25.03 | 24.48 | 25.00 | 25.00 | 1.41% | 5,446 |