Evolve Cryptocurrencies ETF (TSX:ETC)
Canada · Delayed Price · Currency is CAD 17.06
-0.82 (-4.59%)
Dec 15, 2025, 1:02 PM EST
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 18.00 | 18.00 | 17.28 | 17.34 | - | -3.02% | 2,290 |
| Dec 12, 2025 | 18.37 | 18.45 | 17.85 | 17.88 | 17.88 | -2.03% | 8,827 |
| Dec 11, 2025 | 18.25 | 18.35 | 17.91 | 18.25 | 18.25 | -2.77% | 29,265 |
| Dec 10, 2025 | 18.36 | 18.86 | 18.36 | 18.77 | 18.77 | - | 8,676 |
| Dec 9, 2025 | 18.17 | 19.07 | 18.03 | 18.77 | 18.77 | 3.08% | 9,681 |
| Dec 8, 2025 | 18.39 | 18.49 | 18.05 | 18.21 | 18.21 | 2.25% | 4,062 |
| Dec 5, 2025 | 18.19 | 18.26 | 17.75 | 17.81 | 17.81 | -4.30% | 4,203 |
| Dec 4, 2025 | 19.00 | 19.00 | 18.60 | 18.61 | 18.61 | -1.01% | 4,507 |
| Dec 3, 2025 | 18.77 | 18.87 | 18.57 | 18.80 | 18.80 | 2.62% | 7,225 |
| Dec 2, 2025 | 17.90 | 18.55 | 17.80 | 18.32 | 18.32 | 6.45% | 16,509 |
| Dec 1, 2025 | 17.60 | 17.60 | 16.87 | 17.21 | 17.21 | -7.47% | 19,740 |
| Nov 28, 2025 | 18.65 | 18.65 | 18.35 | 18.60 | 18.60 | -0.75% | 7,035 |
| Nov 27, 2025 | 18.56 | 18.74 | 18.52 | 18.74 | 18.74 | 1.79% | 5,298 |
| Nov 26, 2025 | 18.20 | 18.49 | 17.76 | 18.41 | 18.41 | 2.51% | 8,358 |
| Nov 25, 2025 | 18.16 | 18.16 | 17.70 | 17.96 | 17.96 | -2.18% | 12,245 |
| Nov 24, 2025 | 17.52 | 18.36 | 17.44 | 18.36 | 18.36 | 7.87% | 13,540 |
| Nov 21, 2025 | 16.89 | 17.35 | 16.80 | 17.02 | 17.02 | -2.91% | 12,136 |
| Nov 20, 2025 | 18.74 | 18.74 | 17.49 | 17.53 | 17.53 | -2.99% | 11,752 |
| Nov 19, 2025 | 18.44 | 18.73 | 17.95 | 18.07 | 18.07 | -3.93% | 17,440 |
| Nov 18, 2025 | 18.31 | 18.94 | 18.22 | 18.81 | 18.81 | 1.79% | 9,845 |
| Nov 17, 2025 | 19.13 | 19.29 | 18.39 | 18.48 | 18.48 | -3.14% | 25,651 |
| Nov 14, 2025 | 19.01 | 19.70 | 19.01 | 19.08 | 19.08 | -3.54% | 26,030 |
| Nov 13, 2025 | 20.79 | 20.84 | 19.75 | 19.78 | 19.78 | -3.93% | 13,537 |
| Nov 12, 2025 | 21.31 | 21.31 | 20.43 | 20.59 | 20.59 | -1.72% | 4,551 |
| Nov 11, 2025 | 21.22 | 21.22 | 20.85 | 20.95 | 20.95 | -3.41% | 5,690 |
| Nov 10, 2025 | 22.49 | 22.49 | 21.43 | 21.69 | 21.69 | 2.84% | 13,692 |
| Nov 7, 2025 | 20.41 | 21.09 | 20.10 | 21.09 | 21.09 | 2.33% | 5,334 |
| Nov 6, 2025 | 20.98 | 20.98 | 20.57 | 20.61 | 20.61 | -2.65% | 8,583 |
| Nov 5, 2025 | 22.50 | 22.50 | 20.81 | 21.17 | 21.17 | 4.44% | 13,673 |
| Nov 4, 2025 | 20.80 | 21.36 | 20.14 | 20.27 | 20.27 | -6.16% | 12,164 |
| Nov 3, 2025 | 22.26 | 22.26 | 21.60 | 21.60 | 21.60 | -3.91% | 10,896 |
| Oct 31, 2025 | 22.60 | 22.60 | 22.24 | 22.48 | 22.48 | 2.84% | 5,726 |
| Oct 30, 2025 | 22.11 | 22.11 | 21.71 | 21.86 | 21.86 | -3.40% | 23,458 |
| Oct 29, 2025 | 23.25 | 23.25 | 22.60 | 22.63 | 22.63 | -2.67% | 7,083 |
| Oct 28, 2025 | 23.72 | 23.80 | 23.19 | 23.25 | 23.25 | -2.06% | 5,743 |
| Oct 27, 2025 | 23.61 | 23.91 | 23.61 | 23.74 | 23.74 | 4.58% | 9,650 |
| Oct 24, 2025 | 23.04 | 23.04 | 22.53 | 22.70 | 22.70 | 0.62% | 5,045 |
| Oct 23, 2025 | 22.39 | 22.70 | 22.25 | 22.56 | 22.56 | 1.85% | 15,757 |
| Oct 22, 2025 | 22.41 | 22.41 | 22.01 | 22.15 | 22.15 | -4.03% | 4,212 |
| Oct 21, 2025 | 22.87 | 23.36 | 22.27 | 23.08 | 23.08 | 0.79% | 5,027 |
| 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 |