Evolve Cryptocurrencies ETF (TSX:ETC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 21.46
+0.40 (1.90%)
Jul 17, 2025, 4:00 PM EDT
TSX:ETC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | 1.90% | - |
| Jul 16, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 2.33% | 100 |
| Jul 15, 2025 | 20.68 | 20.68 | 20.58 | 20.58 | - | -3.29% | 200 |
| Jul 14, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | - | 1.58% | 100 |
| Jul 11, 2025 | 20.49 | 20.95 | 20.49 | 20.95 | - | 7.22% | 200 |
| Jul 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | - | - | - |
| Jul 9, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | - | 3.94% | 100 |
| Jul 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -0.37% | - |
| Jul 7, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | - | - |
| Jul 4, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | -1.41% | 100 |
| Jul 3, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | - | - | - |
| Jul 2, 2025 | 19.00 | 19.14 | 19.00 | 19.14 | - | 3.97% | 200 |
| Jun 30, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | - | -0.81% | - |
| Jun 27, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | -0.05% | - |
| Jun 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | 1.42% | - |
| Jun 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | 1.50% | 100 |
| Jun 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 2.85% | 100 |
| Jun 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | -4.52% | 100 |
| Jun 20, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | - | 1.66% | 100 |
| Jun 19, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | - | -1.31% | - |
| Jun 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | -3.63% | - |
| Jun 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3.77% | - |
| Jun 16, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | -0.87% | - |
| Jun 13, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | -3.65% | 100 |
| Jun 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | -0.47% | - |
| Jun 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | - | 1.85% | - |
| Jun 10, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | 4.19% | - |
| Jun 9, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | 2.95% | - |
| Jun 6, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | -4.29% | 100 |
| Jun 5, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | - | -1.13% | - |
| Jun 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | - | 1.91% | - |
| Jun 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | -0.49% | - |
| Jun 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | - | 0.44% | - |
| May 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | -2.40% | 100 |
| May 29, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | -0.48% | - |
| May 28, 2025 | 18.81 | 18.83 | 18.81 | 18.83 | - | -1.72% | 500 |
| May 27, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | 0.42% | 100 |
| May 26, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | - | -2.15% | - |
| May 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| May 22, 2025 | 19.39 | 19.50 | 19.39 | 19.50 | - | 2.79% | 200 |
| May 21, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | - | 2.43% | 100 |
| May 20, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | 1.37% | 100 |
| May 16, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | -0.05% | 100 |
| May 15, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | - | - |
| May 14, 2025 | 18.51 | 18.51 | 18.28 | 18.28 | - | 2.07% | 200 |
| May 13, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -2.08% | - |
| May 12, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | 2.12% | 100 |
| May 9, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | 4.25% | 100 |
| May 8, 2025 | 16.97 | 17.18 | 16.97 | 17.18 | - | 4.12% | 200 |
| May 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2.48% | 200 |