Evolve Cryptocurrencies ETF (TSX:ETC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 11.74
0.00 (0.00%)
At close: Apr 2, 2026
TSX:ETC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.82% | 100 |
| Mar 30, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.26% | 505 |
| Mar 27, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -4.88% | 1,100 |
| Mar 26, 2026 | 12.08 | 12.09 | 12.08 | 12.09 | 12.09 | -3.43% | 1,300 |
| Mar 25, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.97% | 101 |
| Mar 23, 2026 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | 0.90% | 1,200 |
| Mar 20, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -4.36% | 200 |
| Mar 18, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.62% | 111 |
| Mar 16, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.38% | 100 |
| Mar 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3.69% | 100 |
| Mar 6, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.01% | 100 |
| Mar 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.72% | 100 |
| Mar 3, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.00% | 100 |
| Mar 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 3.45% | 121 |
| Feb 25, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2.57% | 101 |
| Feb 24, 2026 | 11.32 | 11.32 | 11.30 | 11.30 | 11.30 | 0.71% | 390 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.22 | 11.22 | 11.22 | -5.56% | 200 |
| Feb 20, 2026 | 11.81 | 11.88 | 11.81 | 11.88 | 11.88 | 2.77% | 401 |
| Feb 19, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.20% | 303 |
| Feb 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.66% | 103 |
| Feb 13, 2026 | 11.90 | 12.02 | 11.90 | 12.02 | 12.02 | 3.71% | 281 |
| Feb 11, 2026 | 11.98 | 11.98 | 11.59 | 11.59 | 11.59 | -3.01% | 522 |
| Feb 10, 2026 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -1.65% | 200 |
| Feb 9, 2026 | 12.82 | 12.82 | 12.15 | 12.15 | 12.15 | -1.70% | 801 |
| Feb 6, 2026 | 11.61 | 12.36 | 11.61 | 12.36 | 12.36 | 10.85% | 401 |
| Feb 5, 2026 | 12.45 | 12.45 | 11.15 | 11.15 | 11.15 | -12.82% | 330 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.79 | 12.79 | 12.79 | -5.12% | 200 |
| Feb 3, 2026 | 13.54 | 13.54 | 13.24 | 13.48 | 13.48 | -1.32% | 372 |
| Feb 2, 2026 | 14.37 | 14.37 | 13.66 | 13.66 | 13.66 | -9.78% | 9,850 |
| Jan 30, 2026 | 15.01 | 15.15 | 14.90 | 15.14 | 15.14 | -2.64% | 20,299 |
| Jan 29, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.52% | 190 |
| Jan 26, 2026 | 15.80 | 15.80 | 15.79 | 15.79 | 15.79 | -1.93% | 1,900 |
| Jan 23, 2026 | 16.34 | 16.34 | 16.10 | 16.10 | 16.10 | 0.50% | 400 |
| Jan 22, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.50% | 100 |
| Jan 21, 2026 | 15.81 | 15.94 | 15.81 | 15.94 | 15.94 | -3.39% | 263 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.98% | 100 |
| Jan 19, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.50% | 121 |
| Jan 15, 2026 | 17.52 | 17.52 | 17.25 | 17.29 | 17.29 | 0.41% | 1,001 |
| Jan 14, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 4.68% | 110 |
| Jan 12, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.67% | 311 |
| Jan 8, 2026 | 16.20 | 16.34 | 16.20 | 16.34 | 16.34 | -0.97% | 2,500 |
| Jan 7, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -4.07% | 200 |
| Jan 5, 2026 | 16.72 | 17.20 | 16.72 | 17.20 | 17.20 | 6.24% | 200 |
| Jan 2, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 2.92% | 100 |
| Dec 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.65 | -1.19% | 4,700 |
| Dec 23, 2025 | 15.78 | 15.92 | 15.78 | 15.92 | 15.84 | -0.44% | 3,401 |
| Dec 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.91 | - | 100 |
| Dec 19, 2025 | 15.59 | 15.99 | 15.59 | 15.99 | 15.91 | -1.36% | 200 |
| Dec 17, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.13 | 4.04% | 100 |
| Dec 15, 2025 | 16.14 | 16.14 | 15.58 | 15.58 | 15.50 | -5.46% | 221 |