Evolve Cryptocurrencies ETF (TSX:ETC)
Canada · Delayed Price · Currency is CAD 19.08
-0.70 (-3.54%)
Nov 14, 2025, 4:00 PM EST
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,500 |
| Nov 12, 2025 | 21.31 | 21.31 | 20.43 | 20.59 | 20.59 | -1.72% | 4,600 |
| Nov 11, 2025 | 21.22 | 21.22 | 20.85 | 20.95 | 20.95 | -3.41% | 5,700 |
| Nov 10, 2025 | 22.49 | 22.49 | 21.43 | 21.69 | 21.69 | 2.84% | 13,700 |
| Nov 7, 2025 | 20.41 | 21.09 | 20.10 | 21.09 | 21.09 | 2.33% | 5,300 |
| Nov 6, 2025 | 20.98 | 20.98 | 20.57 | 20.61 | 20.61 | -2.65% | 8,600 |
| Nov 5, 2025 | 22.50 | 22.50 | 20.81 | 21.17 | 21.17 | 4.44% | 13,700 |
| Nov 4, 2025 | 20.80 | 21.36 | 20.14 | 20.27 | 20.27 | -6.16% | 12,200 |
| Nov 3, 2025 | 22.26 | 22.26 | 21.60 | 21.60 | 21.60 | -3.91% | 10,900 |
| Oct 31, 2025 | 22.60 | 22.60 | 22.24 | 22.48 | 22.48 | 2.84% | 5,700 |
| Oct 30, 2025 | 22.11 | 22.11 | 21.71 | 21.86 | 21.86 | -3.40% | 23,500 |
| Oct 29, 2025 | 23.25 | 23.25 | 22.60 | 22.63 | 22.63 | -2.67% | 7,100 |
| Oct 28, 2025 | 23.72 | 23.80 | 23.19 | 23.25 | 23.25 | -2.06% | 5,700 |
| Oct 27, 2025 | 23.61 | 23.91 | 23.61 | 23.74 | 23.74 | 4.58% | 9,700 |
| Oct 24, 2025 | 23.04 | 23.04 | 22.53 | 22.70 | 22.70 | 0.62% | 5,000 |
| Oct 23, 2025 | 22.39 | 22.70 | 22.25 | 22.56 | 22.56 | 1.85% | 15,800 |
| Oct 22, 2025 | 22.41 | 22.41 | 22.01 | 22.15 | 22.15 | -4.03% | 4,200 |
| Oct 21, 2025 | 22.87 | 23.36 | 22.27 | 23.08 | 23.08 | 0.79% | 5,000 |
| Oct 20, 2025 | 22.63 | 23.05 | 22.63 | 22.90 | 22.90 | 4.95% | 15,800 |
| Oct 17, 2025 | 21.00 | 21.92 | 21.00 | 21.82 | 21.82 | -1.58% | 10,200 |
| Oct 16, 2025 | 23.08 | 23.08 | 22.17 | 22.17 | 22.17 | -3.40% | 8,200 |
| Oct 15, 2025 | 23.13 | 23.21 | 22.75 | 22.95 | 22.95 | -1.46% | 3,500 |
| Oct 14, 2025 | 23.46 | 23.51 | 22.78 | 23.29 | 23.29 | -2.39% | 18,900 |
| Oct 10, 2025 | 25.42 | 25.42 | 23.79 | 23.86 | 23.86 | -4.48% | 6,000 |
| Oct 9, 2025 | 25.57 | 25.57 | 24.83 | 24.98 | 24.98 | -2.08% | 7,000 |
| Oct 8, 2025 | 25.01 | 25.51 | 25.01 | 25.51 | 25.51 | 1.51% | 2,800 |
| Oct 7, 2025 | 25.86 | 25.92 | 25.09 | 25.13 | 25.13 | -3.75% | 4,800 |
| Oct 6, 2025 | 26.26 | 26.26 | 25.86 | 26.11 | 26.11 | 2.43% | 8,300 |
| Oct 3, 2025 | 25.19 | 25.79 | 25.13 | 25.49 | 25.49 | 1.15% | 6,800 |
| Oct 2, 2025 | 24.81 | 25.25 | 24.77 | 25.20 | 25.20 | 3.32% | 7,000 |
| Oct 1, 2025 | 23.99 | 24.50 | 23.99 | 24.39 | 24.39 | 3.35% | 3,500 |
| Sep 30, 2025 | 22.76 | 23.61 | 22.76 | 23.60 | 23.60 | -1.17% | 4,000 |
| Sep 29, 2025 | 23.27 | 23.88 | 23.27 | 23.88 | 23.88 | 5.57% | 12,200 |
| Sep 26, 2025 | 22.84 | 22.84 | 22.43 | 22.62 | 22.62 | 0.22% | 4,000 |
| Sep 25, 2025 | 22.48 | 23.09 | 22.43 | 22.57 | 22.57 | -4.08% | 11,600 |
| Sep 24, 2025 | 23.31 | 23.61 | 23.31 | 23.53 | 23.53 | 1.95% | 2,900 |
| Sep 23, 2025 | 23.31 | 23.38 | 23.08 | 23.08 | 23.08 | -0.56% | 7,600 |
| Sep 22, 2025 | 23.60 | 23.60 | 23.19 | 23.21 | 23.21 | -3.29% | 11,700 |
| Sep 19, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.16% | 4,100 |
| Sep 18, 2025 | 24.49 | 24.68 | 24.49 | 24.53 | 24.53 | 1.87% | 2,400 |
| Sep 17, 2025 | 24.29 | 24.29 | 23.88 | 24.08 | 24.08 | -0.91% | 7,300 |
| Sep 16, 2025 | 23.72 | 24.64 | 23.71 | 24.30 | 24.30 | 1.25% | 35,700 |
| Sep 15, 2025 | 24.29 | 24.29 | 23.96 | 24.00 | 24.00 | -2.60% | 13,800 |
| Sep 12, 2025 | 24.07 | 24.64 | 24.07 | 24.64 | 24.64 | 3.18% | 4,900 |
| Sep 11, 2025 | 23.82 | 23.97 | 23.82 | 23.88 | 23.88 | 0.89% | 5,700 |
| Sep 10, 2025 | 23.71 | 23.85 | 23.62 | 23.67 | 23.67 | 1.50% | 11,200 |
| Sep 9, 2025 | 23.34 | 23.40 | 23.18 | 23.32 | 23.32 | - | 8,400 |
| Sep 8, 2025 | 23.99 | 23.99 | 23.32 | 23.32 | 23.32 | 0.39% | 5,700 |
| Sep 5, 2025 | 23.48 | 23.72 | 23.00 | 23.23 | 23.23 | 1.80% | 6,000 |