Evolve Cryptocurrencies ETF (TSX:ETC)
Canada
· Delayed Price · Currency is CAD 17.91
+0.32 (1.82%)
Apr 25, 2025, 4:00 PM EDT
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 16.66 | 17.00 | 16.66 | 17.00 | - | 5.26% | 1,900 |
| Mar 18, 2025 | 16.14 | 16.15 | 16.14 | 16.15 | - | -3.58% | 400 |
| Mar 17, 2025 | 16.58 | 16.76 | 16.38 | 16.75 | - | -0.30% | 4,000 |
| Mar 14, 2025 | 16.70 | 16.82 | 16.59 | 16.80 | - | 3.96% | 1,700 |
| Mar 13, 2025 | 16.54 | 16.56 | 16.13 | 16.16 | - | -1.70% | 2,400 |
| Mar 12, 2025 | 16.84 | 16.84 | 16.33 | 16.44 | - | -1.26% | 1,900 |
| Mar 11, 2025 | 16.02 | 16.65 | 15.99 | 16.65 | - | 4.78% | 4,800 |
| Mar 10, 2025 | 16.69 | 17.07 | 15.57 | 15.89 | - | -9.20% | 12,800 |
| Mar 7, 2025 | 18.17 | 18.17 | 17.47 | 17.50 | - | -0.57% | 4,100 |
| Mar 6, 2025 | 18.33 | 18.33 | 17.60 | 17.60 | - | -2.49% | 1,900 |
| Mar 5, 2025 | 18.04 | 18.05 | 17.68 | 18.05 | - | 0.61% | 2,200 |
| Mar 4, 2025 | 17.08 | 17.94 | 16.72 | 17.94 | - | 2.57% | 15,300 |
| Mar 3, 2025 | 19.13 | 19.13 | 17.41 | 17.49 | - | 2.04% | 11,900 |
| Feb 28, 2025 | 16.73 | 17.26 | 16.57 | 17.14 | - | 0.94% | 17,900 |
| Feb 27, 2025 | 17.32 | 17.47 | 16.94 | 16.98 | - | 0.30% | 6,400 |
| Feb 26, 2025 | 17.55 | 17.70 | 16.93 | 16.93 | - | -5.42% | 15,000 |
| Feb 25, 2025 | 18.12 | 18.12 | 17.34 | 17.90 | - | -5.89% | 15,000 |
| Feb 24, 2025 | 19.09 | 19.15 | 18.78 | 19.02 | - | -0.31% | 8,400 |
| Feb 21, 2025 | 19.90 | 20.02 | 19.08 | 19.08 | - | -3.15% | 9,300 |
| Feb 20, 2025 | 19.55 | 19.74 | 19.53 | 19.70 | - | 1.34% | 1,500 |
| Feb 19, 2025 | 19.38 | 19.47 | 19.34 | 19.44 | - | 2.53% | 1,900 |
| Feb 18, 2025 | 19.39 | 19.39 | 18.88 | 18.96 | - | -3.51% | 5,200 |
| Feb 14, 2025 | 19.32 | 19.65 | 19.32 | 19.65 | - | 1.71% | 1,000 |
| Feb 13, 2025 | 19.17 | 19.37 | 19.17 | 19.32 | - | -1.13% | 5,300 |