Evolve Cryptocurrencies ETF (TSX:ETC)
Canada · Delayed Price · Currency is CAD 17.24
+0.11 (0.64%)
At close: Jan 27, 2026
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 17.29 | 17.29 | 16.95 | 17.24 | 17.24 | 0.64% | 6,950 |
| Jan 26, 2026 | 17.53 | 17.53 | 17.05 | 17.13 | 17.13 | -2.06% | 12,793 |
| Jan 23, 2026 | 17.36 | 17.75 | 17.36 | 17.49 | 17.49 | 0.17% | 4,273 |
| Jan 22, 2026 | 17.77 | 17.77 | 17.34 | 17.46 | 17.46 | -1.80% | 4,484 |
| Jan 21, 2026 | 17.57 | 17.78 | 17.25 | 17.78 | 17.78 | 0.57% | 5,571 |
| Jan 20, 2026 | 18.09 | 18.18 | 17.64 | 17.68 | 17.68 | -4.64% | 18,171 |
| Jan 19, 2026 | 18.94 | 19.16 | 18.14 | 18.54 | 18.54 | -2.42% | 13,866 |
| Jan 16, 2026 | 18.84 | 19.00 | 18.84 | 19.00 | 19.00 | 0.21% | 2,283 |
| Jan 15, 2026 | 19.83 | 19.83 | 18.71 | 18.96 | 18.96 | -1.76% | 9,256 |
| Jan 14, 2026 | 19.25 | 19.49 | 19.03 | 19.30 | 19.30 | 2.44% | 9,717 |
| Jan 13, 2026 | 18.20 | 18.86 | 18.20 | 18.84 | 18.84 | 3.29% | 11,065 |
| Jan 12, 2026 | 18.08 | 18.38 | 17.99 | 18.24 | 18.24 | 0.55% | 3,001 |
| Jan 9, 2026 | 18.10 | 18.38 | 17.97 | 18.14 | 18.14 | 0.61% | 15,418 |
| Jan 8, 2026 | 17.88 | 18.20 | 17.85 | 18.03 | 18.03 | -0.66% | 2,052 |
| Jan 7, 2026 | 18.31 | 18.31 | 18.13 | 18.15 | 18.15 | -1.81% | 2,807 |
| Jan 6, 2026 | 19.00 | 19.00 | 18.28 | 18.49 | 18.49 | -1.20% | 9,548 |
| Jan 5, 2026 | 18.43 | 18.85 | 18.32 | 18.71 | 18.71 | 5.47% | 3,834 |
| Jan 2, 2026 | 17.37 | 17.82 | 17.36 | 17.74 | 17.74 | 3.74% | 6,503 |
| Dec 31, 2025 | 17.41 | 17.41 | 17.04 | 17.10 | 17.10 | -0.87% | 5,391 |
| Dec 30, 2025 | 17.27 | 17.42 | 17.25 | 17.25 | 17.15 | 0.88% | 11,942 |
| Dec 29, 2025 | 16.99 | 17.23 | 16.99 | 17.10 | 17.00 | -0.35% | 23,102 |
| Dec 24, 2025 | 16.88 | 17.18 | 16.88 | 17.16 | 17.06 | -0.35% | 3,150 |
| Dec 23, 2025 | 17.28 | 17.28 | 17.08 | 17.22 | 17.12 | -0.98% | 5,302 |
| Dec 22, 2025 | 17.68 | 17.71 | 17.34 | 17.39 | 17.29 | -0.51% | 1,788 |
| Dec 19, 2025 | 17.50 | 17.50 | 17.29 | 17.48 | 17.38 | 4.30% | 30,496 |
| Dec 18, 2025 | 17.39 | 17.65 | 16.71 | 16.76 | 16.66 | -1.30% | 1,766 |
| Dec 17, 2025 | 17.57 | 17.80 | 16.93 | 16.98 | 16.88 | -2.02% | 19,148 |
| Dec 16, 2025 | 17.23 | 17.42 | 17.23 | 17.33 | 17.23 | 1.35% | 1,138 |
| Dec 15, 2025 | 18.00 | 18.00 | 17.00 | 17.10 | 17.00 | -4.36% | 10,680 |
| Dec 12, 2025 | 18.37 | 18.45 | 17.85 | 17.88 | 17.78 | -2.03% | 8,827 |
| Dec 11, 2025 | 18.25 | 18.35 | 17.91 | 18.25 | 18.15 | -2.77% | 29,265 |
| Dec 10, 2025 | 18.36 | 18.86 | 18.36 | 18.77 | 18.66 | - | 8,676 |
| Dec 9, 2025 | 18.17 | 19.07 | 18.03 | 18.77 | 18.66 | 3.08% | 9,681 |
| Dec 8, 2025 | 18.39 | 18.49 | 18.05 | 18.21 | 18.11 | 2.25% | 4,062 |
| Dec 5, 2025 | 18.19 | 18.26 | 17.75 | 17.81 | 17.71 | -4.30% | 4,203 |
| Dec 4, 2025 | 19.00 | 19.00 | 18.60 | 18.61 | 18.50 | -1.01% | 4,507 |
| Dec 3, 2025 | 18.77 | 18.87 | 18.57 | 18.80 | 18.69 | 2.62% | 7,225 |
| Dec 2, 2025 | 17.90 | 18.55 | 17.80 | 18.32 | 18.21 | 6.45% | 16,509 |
| Dec 1, 2025 | 17.60 | 17.60 | 16.87 | 17.21 | 17.11 | -7.47% | 19,740 |
| Nov 28, 2025 | 18.65 | 18.65 | 18.35 | 18.60 | 18.49 | -0.75% | 7,035 |
| Nov 27, 2025 | 18.56 | 18.74 | 18.52 | 18.74 | 18.63 | 1.79% | 5,298 |
| Nov 26, 2025 | 18.20 | 18.49 | 17.76 | 18.41 | 18.30 | 2.51% | 8,358 |
| Nov 25, 2025 | 18.16 | 18.16 | 17.70 | 17.96 | 17.86 | -2.18% | 12,245 |
| Nov 24, 2025 | 17.52 | 18.36 | 17.44 | 18.36 | 18.25 | 7.87% | 13,540 |
| Nov 21, 2025 | 16.89 | 17.35 | 16.80 | 17.02 | 16.92 | -2.91% | 12,136 |
| Nov 20, 2025 | 18.74 | 18.74 | 17.49 | 17.53 | 17.43 | -2.99% | 11,752 |
| Nov 19, 2025 | 18.44 | 18.73 | 17.95 | 18.07 | 17.97 | -3.93% | 17,440 |
| Nov 18, 2025 | 18.31 | 18.94 | 18.22 | 18.81 | 18.70 | 1.79% | 9,845 |
| Nov 17, 2025 | 19.13 | 19.29 | 18.39 | 18.48 | 18.37 | -3.14% | 25,651 |
| Nov 14, 2025 | 19.01 | 19.70 | 19.01 | 19.08 | 18.97 | -3.54% | 26,030 |