Evolve Cryptocurrencies ETF (TSX:ETC)
Canada · Delayed Price · Currency is CAD 23.03
+0.13 (0.57%)
Oct 21, 2025, 1:18 PM EDT
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 22.63 | 23.05 | 22.63 | 22.90 | 22.90 | 4.95% | 15,783 |
| Oct 17, 2025 | 21.00 | 21.92 | 21.00 | 21.82 | 21.82 | -1.58% | 10,164 |
| Oct 16, 2025 | 23.08 | 23.08 | 22.17 | 22.17 | 22.17 | -3.40% | 8,242 |
| Oct 15, 2025 | 23.13 | 23.21 | 22.75 | 22.95 | 22.95 | -1.46% | 3,534 |
| Oct 14, 2025 | 23.46 | 23.51 | 22.78 | 23.29 | 23.29 | -2.39% | 18,895 |
| Oct 10, 2025 | 25.42 | 25.42 | 23.79 | 23.86 | 23.86 | -4.48% | 5,993 |
| Oct 9, 2025 | 25.57 | 25.57 | 24.83 | 24.98 | 24.98 | -2.08% | 7,046 |
| Oct 8, 2025 | 25.01 | 25.51 | 25.01 | 25.51 | 25.51 | 1.51% | 2,847 |
| Oct 7, 2025 | 25.86 | 25.92 | 25.09 | 25.13 | 25.13 | -3.75% | 4,784 |
| Oct 6, 2025 | 26.26 | 26.26 | 25.86 | 26.11 | 26.11 | 2.43% | 8,262 |
| Oct 3, 2025 | 25.19 | 25.79 | 25.13 | 25.49 | 25.49 | 1.15% | 6,762 |
| Oct 2, 2025 | 24.81 | 25.25 | 24.77 | 25.20 | 25.20 | 3.32% | 7,011 |
| Oct 1, 2025 | 23.99 | 24.50 | 23.99 | 24.39 | 24.39 | 3.35% | 3,499 |
| Sep 30, 2025 | 22.76 | 23.61 | 22.76 | 23.60 | 23.60 | -1.17% | 3,993 |
| Sep 29, 2025 | 23.27 | 23.88 | 23.27 | 23.88 | 23.88 | 5.57% | 12,228 |
| Sep 26, 2025 | 22.84 | 22.84 | 22.43 | 22.62 | 22.62 | 0.22% | 4,034 |
| Sep 25, 2025 | 22.48 | 23.09 | 22.43 | 22.57 | 22.57 | -4.08% | 11,588 |
| Sep 24, 2025 | 23.31 | 23.61 | 23.31 | 23.53 | 23.53 | 1.95% | 2,914 |
| Sep 23, 2025 | 23.31 | 23.38 | 23.08 | 23.08 | 23.08 | -0.56% | 7,564 |
| Sep 22, 2025 | 23.60 | 23.60 | 23.19 | 23.21 | 23.21 | -3.29% | 11,677 |
| Sep 19, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.16% | 4,054 |
| Sep 18, 2025 | 24.49 | 24.68 | 24.49 | 24.53 | 24.53 | 1.87% | 2,370 |
| Sep 17, 2025 | 24.29 | 24.29 | 23.88 | 24.08 | 24.08 | -0.91% | 7,253 |
| Sep 16, 2025 | 23.72 | 24.64 | 23.71 | 24.30 | 24.30 | 1.25% | 35,743 |
| Sep 15, 2025 | 24.29 | 24.29 | 23.96 | 24.00 | 24.00 | -2.60% | 13,752 |
| Sep 12, 2025 | 24.07 | 24.64 | 24.07 | 24.64 | 24.64 | 3.18% | 4,887 |
| Sep 11, 2025 | 23.82 | 23.97 | 23.82 | 23.88 | 23.88 | 0.89% | 5,726 |
| Sep 10, 2025 | 23.71 | 23.85 | 23.62 | 23.67 | 23.67 | 1.50% | 11,242 |
| Sep 9, 2025 | 23.34 | 23.40 | 23.18 | 23.32 | 23.32 | - | 8,363 |
| Sep 8, 2025 | 23.99 | 23.99 | 23.32 | 23.32 | 23.32 | 0.39% | 5,713 |
| Sep 5, 2025 | 23.48 | 23.72 | 23.00 | 23.23 | 23.23 | 1.80% | 5,970 |
| Sep 4, 2025 | 23.17 | 23.17 | 22.81 | 22.82 | 22.82 | -2.31% | 1,472 |
| Sep 3, 2025 | 22.45 | 23.46 | 22.45 | 23.36 | 23.36 | 1.83% | 7,867 |
| Sep 2, 2025 | 23.09 | 23.11 | 22.77 | 22.94 | 22.94 | 1.50% | 6,875 |
| Aug 29, 2025 | 22.89 | 22.92 | 22.50 | 22.60 | 22.60 | -3.25% | 4,828 |
| Aug 28, 2025 | 23.74 | 23.80 | 23.31 | 23.36 | 23.36 | -0.38% | 5,214 |
| Aug 27, 2025 | 23.76 | 23.76 | 23.43 | 23.45 | 23.45 | 0.43% | 4,309 |
| Aug 26, 2025 | 23.37 | 23.37 | 23.00 | 23.35 | 23.35 | -1.06% | 5,752 |
| Aug 25, 2025 | 24.24 | 24.24 | 23.41 | 23.60 | 23.60 | -3.48% | 5,072 |
| Aug 22, 2025 | 23.99 | 24.50 | 23.25 | 24.45 | 24.45 | 5.39% | 3,289 |
| Aug 21, 2025 | 23.61 | 23.61 | 23.20 | 23.20 | 23.20 | -2.03% | 2,568 |
| Aug 20, 2025 | 23.30 | 23.68 | 23.06 | 23.68 | 23.68 | 1.63% | 1,988 |
| Aug 19, 2025 | 24.12 | 24.12 | 23.30 | 23.30 | 23.30 | -2.47% | 2,618 |
| Aug 18, 2025 | 23.99 | 24.00 | 23.69 | 23.89 | 23.89 | -0.75% | 2,343 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.07 | 24.07 | 24.07 | -1.67% | 5,104 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.40 | 24.48 | 24.48 | -3.55% | 10,142 |
| Aug 13, 2025 | 24.99 | 25.38 | 24.90 | 25.38 | 25.38 | 3.09% | 11,532 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.31 | 24.62 | 24.62 | 1.74% | 2,657 |
| Aug 11, 2025 | 24.21 | 24.54 | 24.20 | 24.20 | 24.20 | 1.98% | 4,764 |
| Aug 8, 2025 | 23.70 | 23.73 | 23.59 | 23.73 | 23.73 | 0.55% | 1,942 |