Evolve Cryptocurrencies ETF (TSX:ETC)
Canada
· Delayed Price · Currency is CAD 19.96
-0.11 (-0.55%)
Jun 27, 2025, 4:00 PM EDT
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.80 | 20.01 | 19.80 | 19.96 | - | -0.55% | 876 |
| Jun 26, 2025 | 20.43 | 20.43 | 19.99 | 20.07 | - | -0.69% | 3,700 |
| Jun 25, 2025 | 19.99 | 20.34 | 19.99 | 20.21 | - | 1.61% | 2,200 |
| Jun 24, 2025 | 19.75 | 20.00 | 19.71 | 19.89 | - | 2.90% | 1,500 |
| Jun 23, 2025 | 19.00 | 19.35 | 18.92 | 19.33 | - | -1.07% | 6,600 |
| Jun 20, 2025 | 20.18 | 20.18 | 19.49 | 19.54 | - | 0.21% | 8,800 |
| Jun 19, 2025 | 19.79 | 19.79 | 19.25 | 19.50 | - | -0.26% | 3,200 |
| Jun 18, 2025 | 19.72 | 19.79 | 19.55 | 19.55 | - | -0.86% | 3,500 |
| Jun 17, 2025 | 19.39 | 19.74 | 19.39 | 19.72 | - | -3.10% | 1,100 |
| Jun 16, 2025 | 20.76 | 20.76 | 20.27 | 20.35 | - | 3.14% | 4,300 |
| Jun 13, 2025 | 19.89 | 19.89 | 19.61 | 19.73 | - | -2.66% | 2,100 |
| Jun 12, 2025 | 20.74 | 20.74 | 20.27 | 20.27 | - | -3.06% | 1,000 |
| Jun 11, 2025 | 21.16 | 21.16 | 20.60 | 20.91 | - | -0.43% | 6,700 |
| Jun 10, 2025 | 21.24 | 21.24 | 20.73 | 21.00 | - | 2.44% | 3,200 |
| Jun 9, 2025 | 20.32 | 20.50 | 20.31 | 20.50 | - | 4.17% | 1,800 |
| Jun 6, 2025 | 19.30 | 19.85 | 19.30 | 19.68 | - | 1.86% | 2,000 |
| Jun 5, 2025 | 20.16 | 20.16 | 19.32 | 19.32 | - | -3.78% | 4,600 |
| Jun 4, 2025 | 19.89 | 20.08 | 19.83 | 20.08 | - | -0.89% | 900 |
| Jun 3, 2025 | 20.18 | 20.26 | 20.17 | 20.26 | - | 1.91% | 1,000 |
| Jun 2, 2025 | 19.86 | 19.95 | 19.78 | 19.88 | - | -0.30% | 2,400 |
| May 30, 2025 | 19.51 | 20.24 | 19.51 | 19.94 | - | -2.87% | 6,000 |
| May 29, 2025 | 20.56 | 20.56 | 20.53 | 20.53 | - | -0.29% | 300 |
| May 28, 2025 | 21.10 | 21.10 | 20.59 | 20.59 | - | -2.51% | 9,100 |
| May 27, 2025 | 20.88 | 21.12 | 20.78 | 21.12 | - | 1.83% | 6,000 |
| May 26, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | -0.19% | - |
| May 23, 2025 | 20.82 | 21.00 | 20.78 | 20.78 | - | -2.53% | 11,200 |
| May 22, 2025 | 21.50 | 21.50 | 21.32 | 21.32 | - | 2.55% | 3,000 |
| May 21, 2025 | 20.19 | 21.03 | 20.19 | 20.79 | - | 4.84% | 8,500 |
| May 20, 2025 | 20.42 | 20.46 | 19.83 | 19.83 | - | -2.89% | 15,000 |
| May 16, 2025 | 20.39 | 20.50 | 20.35 | 20.42 | - | 1.74% | 6,300 |
| May 15, 2025 | 20.38 | 20.38 | 19.91 | 20.07 | - | -0.84% | 1,700 |
| May 14, 2025 | 20.56 | 20.56 | 20.24 | 20.24 | - | -1.51% | 1,500 |
| May 13, 2025 | 20.22 | 20.55 | 20.22 | 20.55 | - | 3.84% | 1,000 |
| May 12, 2025 | 20.47 | 20.47 | 19.79 | 19.79 | - | - | 8,800 |
| May 9, 2025 | 19.37 | 19.91 | 19.37 | 19.79 | - | 3.29% | 5,100 |
| May 8, 2025 | 18.70 | 19.19 | 18.70 | 19.16 | - | 6.21% | 4,500 |
| May 7, 2025 | 18.19 | 18.19 | 18.04 | 18.04 | - | 2.44% | 1,100 |
| May 6, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | - | -0.34% | 2,900 |
| May 5, 2025 | 18.15 | 18.15 | 17.49 | 17.67 | - | -3.39% | 6,800 |
| May 2, 2025 | 18.22 | 18.29 | 18.18 | 18.29 | - | -0.22% | 1,100 |
| May 1, 2025 | 18.39 | 18.39 | 18.12 | 18.33 | - | 2.17% | 1,300 |
| Apr 30, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | - | - | - |
| Apr 29, 2025 | 17.61 | 17.97 | 17.61 | 17.94 | - | 1.01% | 5,200 |
| Apr 28, 2025 | 18.10 | 18.10 | 17.76 | 17.76 | - | -0.84% | 1,700 |
| Apr 25, 2025 | 17.66 | 18.05 | 17.66 | 17.91 | - | 1.82% | 3,600 |
| Apr 24, 2025 | 17.58 | 17.64 | 17.57 | 17.59 | - | -0.06% | 600 |
| Apr 23, 2025 | 17.61 | 17.61 | 17.60 | 17.60 | - | 3.47% | 1,500 |
| Apr 22, 2025 | 16.99 | 17.01 | 16.99 | 17.01 | - | 4.16% | 300 |
| Apr 21, 2025 | 16.13 | 16.57 | 16.13 | 16.33 | - | 1.49% | 800 |
| Apr 17, 2025 | 15.82 | 16.09 | 15.82 | 16.09 | - | 1.71% | 500 |