Evolve Cryptocurrencies ETF (TSX:ETC)
Canada
· Delayed Price · Currency is CAD 20.59
-0.53 (-2.51%)
May 28, 2025, 9:30 AM EDT
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 19.51 | 20.24 | 19.51 | 20.24 | - | -1.41% | 2,161 |
| 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 |
| Apr 16, 2025 | 15.85 | 16.00 | 15.74 | 15.82 | - | -0.75% | 1,800 |
| Apr 15, 2025 | 16.05 | 16.05 | 15.94 | 15.94 | - | -0.19% | 600 |
| Apr 14, 2025 | 15.91 | 15.97 | 15.91 | 15.97 | - | 1.14% | 1,200 |
| Apr 11, 2025 | 15.43 | 15.79 | 15.43 | 15.79 | - | 1.41% | 1,100 |
| Apr 10, 2025 | 15.67 | 15.67 | 15.55 | 15.57 | - | -0.70% | 1,700 |
| Apr 9, 2025 | 14.84 | 15.80 | 14.76 | 15.68 | - | 5.59% | 5,600 |
| Apr 8, 2025 | 15.50 | 15.50 | 14.76 | 14.85 | - | -1.66% | 5,200 |
| Apr 7, 2025 | 15.44 | 15.46 | 15.00 | 15.10 | - | -8.09% | 5,900 |
| Apr 4, 2025 | 16.02 | 16.43 | 16.00 | 16.43 | - | 3.40% | 12,900 |
| Apr 3, 2025 | 15.68 | 15.92 | 15.67 | 15.89 | - | -6.75% | 5,700 |
| Apr 2, 2025 | 16.79 | 17.21 | 16.79 | 17.04 | - | 1.49% | 4,300 |
| Apr 1, 2025 | 16.61 | 16.79 | 16.37 | 16.79 | - | 2.38% | 4,600 |
| Mar 31, 2025 | 16.07 | 16.51 | 16.07 | 16.40 | - | -0.91% | 2,200 |
| Mar 28, 2025 | 16.56 | 16.56 | 16.52 | 16.55 | - | -3.83% | 1,400 |
| Mar 27, 2025 | 17.20 | 17.21 | 17.20 | 17.21 | - | 0.29% | 1,300 |
| Mar 26, 2025 | 17.39 | 17.39 | 17.04 | 17.16 | - | -1.61% | 1,800 |
| Mar 25, 2025 | 17.41 | 17.44 | 17.37 | 17.44 | - | -0.85% | 500 |
| Mar 24, 2025 | 17.43 | 17.64 | 17.43 | 17.59 | - | 5.08% | 26,000 |
| Mar 21, 2025 | 16.74 | 16.78 | 16.66 | 16.74 | - | 0.24% | 3,000 |
| Mar 20, 2025 | 17.14 | 17.14 | 16.68 | 16.70 | - | -1.76% | 2,200 |