Evolve Cryptocurrencies ETF (TSX:ETC)
Canada · Delayed Price · Currency is CAD 24.53
+0.45 (1.87%)
Sep 18, 2025, 3:37 PM EDT
TSX:ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.49 | 24.66 | 24.49 | 24.66 | - | 2.41% | 1,387 |
| 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% | 35,700 |
| 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 |
| Sep 4, 2025 | 23.17 | 23.17 | 22.81 | 22.82 | 22.82 | -2.31% | 1,500 |
| Sep 3, 2025 | 22.45 | 23.46 | 22.45 | 23.36 | 23.36 | 1.83% | 7,900 |
| Sep 2, 2025 | 23.09 | 23.11 | 22.77 | 22.94 | 22.94 | 1.50% | 6,900 |
| Aug 29, 2025 | 22.89 | 22.92 | 22.50 | 22.60 | 22.60 | -3.25% | 4,800 |
| Aug 28, 2025 | 23.74 | 23.80 | 23.31 | 23.36 | 23.36 | -0.38% | 5,200 |
| Aug 27, 2025 | 23.76 | 23.76 | 23.43 | 23.45 | 23.45 | 0.43% | 4,300 |
| Aug 26, 2025 | 23.37 | 23.37 | 23.00 | 23.35 | 23.35 | -1.06% | 5,800 |
| Aug 25, 2025 | 24.24 | 24.24 | 23.41 | 23.60 | 23.60 | -3.48% | 5,100 |
| Aug 22, 2025 | 23.99 | 24.50 | 23.25 | 24.45 | 24.45 | 5.39% | 3,300 |
| Aug 21, 2025 | 23.61 | 23.61 | 23.20 | 23.20 | 23.20 | -2.03% | 2,600 |
| Aug 20, 2025 | 23.30 | 23.68 | 23.06 | 23.68 | 23.68 | 1.63% | 2,000 |
| Aug 19, 2025 | 24.12 | 24.12 | 23.30 | 23.30 | 23.30 | -2.47% | 2,600 |
| Aug 18, 2025 | 23.99 | 24.00 | 23.69 | 23.89 | 23.89 | -0.75% | 2,300 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.07 | 24.07 | 24.07 | -1.67% | 5,100 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.40 | 24.48 | 24.48 | -3.55% | 10,100 |
| Aug 13, 2025 | 24.99 | 25.38 | 24.90 | 25.38 | 25.38 | 3.09% | 11,500 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.31 | 24.62 | 24.62 | 1.74% | 2,700 |
| Aug 11, 2025 | 24.21 | 24.54 | 24.20 | 24.20 | 24.20 | 1.98% | 4,800 |
| Aug 8, 2025 | 23.70 | 23.73 | 23.59 | 23.73 | 23.73 | 0.55% | 1,900 |
| Aug 7, 2025 | 23.70 | 23.70 | 23.25 | 23.60 | 23.60 | 2.61% | 1,700 |
| Aug 6, 2025 | 22.93 | 23.04 | 22.70 | 23.00 | 23.00 | 1.55% | 2,500 |
| Aug 5, 2025 | 23.86 | 23.86 | 22.51 | 22.65 | 22.65 | 0.62% | 7,100 |
| Aug 1, 2025 | 23.30 | 23.30 | 22.51 | 22.51 | 22.51 | -4.21% | 8,600 |
| Jul 31, 2025 | 23.93 | 23.93 | 23.50 | 23.50 | 23.50 | 0.51% | 1,900 |
| Jul 30, 2025 | 23.74 | 23.80 | 23.38 | 23.38 | 23.38 | -0.81% | 2,200 |
| Jul 29, 2025 | 24.10 | 24.10 | 23.57 | 23.57 | 23.57 | -0.51% | 1,400 |
| Jul 28, 2025 | 24.19 | 24.19 | 23.48 | 23.69 | 23.69 | 2.24% | 9,100 |
| Jul 25, 2025 | 23.68 | 23.68 | 22.90 | 23.17 | 23.17 | -2.24% | 2,300 |
| Jul 24, 2025 | 23.47 | 23.80 | 23.47 | 23.70 | 23.70 | 1.28% | 1,900 |
| Jul 23, 2025 | 23.48 | 23.52 | 23.40 | 23.40 | 23.40 | -1.60% | 2,400 |
| Jul 22, 2025 | 24.02 | 24.02 | 23.68 | 23.78 | 23.78 | 1.02% | 8,100 |
| Jul 21, 2025 | 23.99 | 24.10 | 23.54 | 23.54 | 23.54 | 0.13% | 10,400 |
| Jul 18, 2025 | 23.97 | 23.97 | 23.47 | 23.51 | 23.51 | -1.18% | 3,300 |
| Jul 17, 2025 | 23.71 | 23.82 | 23.38 | 23.79 | 23.79 | 2.32% | 8,700 |
| Jul 16, 2025 | 22.98 | 23.37 | 22.98 | 23.25 | 23.25 | 3.10% | 2,200 |
| Jul 15, 2025 | 23.30 | 23.30 | 22.40 | 22.55 | 22.55 | -1.83% | 3,900 |
| Jul 14, 2025 | 23.03 | 23.42 | 22.92 | 22.97 | 22.97 | 1.68% | 4,800 |
| Jul 11, 2025 | 22.23 | 22.69 | 22.23 | 22.59 | 22.59 | 4.78% | 14,700 |
| Jul 10, 2025 | 21.19 | 21.64 | 21.19 | 21.56 | 21.56 | 1.65% | 8,800 |
| Jul 9, 2025 | 20.65 | 21.21 | 20.64 | 21.21 | 21.21 | 3.26% | 6,300 |