Evolve Cryptocurrencies ETF (TSX:ETC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 16.55
+0.26 (1.60%)
May 2, 2025, 4:00 PM EDT
TSX:ETC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | - | 1.60% | - |
| May 1, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | - | 0.74% | 100 |
| Apr 30, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | - | -0.31% | 100 |
| Apr 29, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | - | 0.25% | - |
| Apr 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | -1.34% | 1,100 |
| Apr 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2.95% | 100 |
| Apr 24, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | 0.13% | 100 |
| Apr 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | 4.67% | 100 |
| Apr 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2.49% | 100 |
| Apr 21, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | - | 2.28% | 400 |
| Apr 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.83% | 100 |
| Apr 16, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | -1.03% | - |
| Apr 15, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | 1.40% | - |
| Apr 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | 4.75% | - |
| Apr 11, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | -3.12% | - |
| Apr 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | 6.41% | - |
| Apr 9, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | - | 0.91% | 100 |
| Apr 8, 2025 | 13.58 | 13.58 | 13.15 | 13.15 | - | -1.72% | 200 |
| Apr 7, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | - | -6.04% | 100 |
| Apr 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | - | - |
| Apr 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -3.78% | 100 |
| Apr 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3.35% | - |
| Apr 1, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | -1.72% | - |
| Mar 31, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | -0.21% | - |
| Mar 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -3.63% | 300 |
| Mar 27, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | -1.81% | - |
| Mar 26, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | -0.26% | - |
| Mar 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | - | 5.17% | - |
| Mar 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | - | -0.27% | - |
| Mar 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | -1.47% | - |
| Mar 20, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | - | 3.96% | - |
| Mar 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.44% | - |
| Mar 18, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | 0.07% | - |
| Mar 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 5.28% | - |
| Mar 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | -0.64% | - |
| Mar 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -1.74% | 200 |
| Mar 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | - | 11.15% | 200 |
| Mar 11, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | -16.33% | 100 |
| Mar 10, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | -1.72% | - |
| Mar 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -1.44% | - |
| Mar 6, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | 3.58% | - |
| Mar 5, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | 1.72% | - |
| Mar 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | -6.15% | - |
| Mar 3, 2025 | 15.60 | 16.11 | 15.60 | 16.11 | - | 7.40% | 200 |
| Feb 28, 2025 | 14.75 | 15.03 | 14.62 | 15.00 | - | -0.46% | 1,600 |
| Feb 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | - | -4.62% | - |
| Feb 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.80% | - |
| Feb 25, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | - | -5.19% | 500 |
| Feb 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | -3.85% | - |
| Feb 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | 2.26% | - |