Evolve Cryptocurrencies ETF (TSX: ETC)
Canada
· Delayed Price · Currency is CAD 20.85
+0.18 (0.87%)
Jan 3, 2025, 11:34 AM EST
ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 20.69 | 21.18 | 20.62 | 21.06 | - | 1.89% | 15,600 |
| Jan 2, 2025 | 20.64 | 20.74 | 20.48 | 20.67 | - | 3.77% | 10,900 |
| Dec 31, 2024 | 20.45 | 20.45 | 19.92 | 19.92 | - | -0.35% | 3,100 |
| Dec 30, 2024 | 19.77 | 20.13 | 19.49 | 19.99 | - | -0.45% | 8,000 |
| Dec 27, 2024 | 20.37 | 20.37 | 19.97 | 20.08 | - | -4.20% | 3,500 |
| Dec 24, 2024 | 19.87 | 20.96 | 19.87 | 20.96 | - | 6.13% | 4,700 |
| Dec 23, 2024 | 20.12 | 20.13 | 19.66 | 19.75 | - | -3.47% | 6,900 |
| Dec 20, 2024 | 20.01 | 20.59 | 20.01 | 20.46 | - | 0.29% | 5,700 |
| Dec 19, 2024 | 21.81 | 21.81 | 20.20 | 20.40 | - | -5.29% | 5,800 |
| Dec 18, 2024 | 22.37 | 22.37 | 21.54 | 21.54 | - | -4.98% | 12,600 |
| Dec 17, 2024 | 22.79 | 22.99 | 22.50 | 22.67 | - | 0.49% | 18,500 |
| Dec 16, 2024 | 22.00 | 22.81 | 22.00 | 22.56 | - | 4.16% | 19,500 |
| Dec 13, 2024 | 21.46 | 21.67 | 21.46 | 21.66 | - | 2.31% | 4,700 |
| Dec 12, 2024 | 21.67 | 21.67 | 21.14 | 21.17 | - | -1.12% | 8,300 |
| Dec 11, 2024 | 21.20 | 21.43 | 20.87 | 21.41 | - | 5.16% | 9,700 |
| Dec 10, 2024 | 20.54 | 20.72 | 19.92 | 20.36 | - | -0.68% | 14,400 |
| Dec 9, 2024 | 21.10 | 21.40 | 20.50 | 20.50 | - | -5.18% | 44,900 |
| Dec 6, 2024 | 20.88 | 21.74 | 20.88 | 21.62 | - | 4.80% | 11,400 |
| Dec 5, 2024 | 21.22 | 21.74 | 20.63 | 20.63 | - | -1.15% | 20,800 |
| Dec 4, 2024 | 20.08 | 20.93 | 20.08 | 20.87 | - | 4.30% | 8,800 |
| Dec 3, 2024 | 19.87 | 20.16 | 19.61 | 20.01 | - | 0.05% | 4,400 |
| Dec 2, 2024 | 20.26 | 20.29 | 20.00 | 20.00 | - | -1.33% | 17,200 |
| Nov 29, 2024 | 20.09 | 20.50 | 20.09 | 20.27 | - | 2.12% | 3,400 |
| Nov 28, 2024 | 20.09 | 20.09 | 19.85 | 19.85 | - | -1.73% | 700 |
| Nov 27, 2024 | 19.63 | 20.34 | 19.63 | 20.20 | - | 6.54% | 11,300 |
| Nov 26, 2024 | 19.26 | 19.58 | 18.91 | 18.96 | - | -3.61% | 18,700 |
| Nov 25, 2024 | 20.10 | 20.10 | 19.54 | 19.67 | - | -2.72% | 38,600 |
| Nov 22, 2024 | 20.12 | 20.27 | 19.99 | 20.22 | - | 0.10% | 13,900 |
| Nov 21, 2024 | 19.67 | 20.22 | 19.67 | 20.20 | - | 5.21% | 26,800 |
| Nov 20, 2024 | 19.40 | 19.40 | 19.03 | 19.20 | - | 1.80% | 6,300 |
| Nov 19, 2024 | 18.78 | 19.15 | 18.78 | 18.86 | - | 0.32% | 3,600 |
| Nov 18, 2024 | 18.58 | 18.90 | 18.58 | 18.80 | - | -0.11% | 9,200 |
| Nov 15, 2024 | 18.56 | 18.84 | 18.20 | 18.82 | - | 3.46% | 7,100 |
| Nov 14, 2024 | 18.69 | 18.85 | 18.12 | 18.19 | - | -1.41% | 11,300 |
| Nov 13, 2024 | 18.61 | 19.30 | 18.45 | 18.45 | - | -0.75% | 23,300 |
| Nov 12, 2024 | 17.99 | 18.59 | 17.69 | 18.59 | - | 2.71% | 23,000 |
| Nov 11, 2024 | 16.92 | 18.18 | 16.92 | 18.10 | - | 13.62% | 12,400 |
| Nov 8, 2024 | 16.00 | 16.02 | 15.75 | 15.93 | - | 0.76% | 15,400 |
| Nov 7, 2024 | 15.50 | 15.85 | 15.40 | 15.81 | - | 1.09% | 19,900 |
| Nov 6, 2024 | 15.22 | 15.68 | 15.16 | 15.64 | - | 10.45% | 20,300 |
| Nov 5, 2024 | 14.00 | 14.35 | 13.94 | 14.16 | - | 2.53% | 3,900 |
| Nov 4, 2024 | 14.36 | 14.43 | 13.81 | 13.81 | - | -3.36% | 8,900 |
| Nov 1, 2024 | 14.69 | 14.69 | 14.29 | 14.29 | - | -0.63% | 1,100 |
| Oct 31, 2024 | 14.71 | 14.77 | 14.38 | 14.38 | - | -3.55% | 4,200 |
| Oct 30, 2024 | 14.93 | 14.93 | 14.83 | 14.91 | - | -0.80% | 10,000 |
| Oct 29, 2024 | 14.69 | 15.18 | 14.63 | 15.03 | - | 5.10% | 15,800 |
| Oct 28, 2024 | 14.12 | 14.30 | 14.12 | 14.30 | - | 3.10% | 8,200 |
| Oct 25, 2024 | 14.15 | 14.15 | 13.76 | 13.87 | - | -1.49% | 17,300 |
| Oct 24, 2024 | 13.83 | 14.08 | 13.83 | 14.08 | - | 2.33% | 14,700 |
| Oct 23, 2024 | 13.92 | 13.92 | 13.52 | 13.76 | - | -1.99% | 7,200 |
| Oct 22, 2024 | 13.85 | 14.05 | 13.85 | 14.04 | - | -0.07% | 4,500 |
| Oct 21, 2024 | 14.05 | 14.07 | 13.94 | 14.05 | - | -1.13% | 5,300 |
| Oct 18, 2024 | 13.93 | 14.27 | 13.93 | 14.21 | - | 2.38% | 6,200 |
| Oct 17, 2024 | 13.94 | 13.94 | 13.82 | 13.88 | - | -0.29% | 1,400 |
| Oct 16, 2024 | 14.00 | 14.09 | 13.92 | 13.92 | - | 0.80% | 6,200 |
| Oct 15, 2024 | 13.57 | 14.00 | 13.54 | 13.81 | - | 6.07% | 11,800 |
| Oct 11, 2024 | 12.92 | 13.02 | 12.92 | 13.02 | - | 5.77% | 2,200 |
| Oct 10, 2024 | 12.58 | 12.58 | 12.31 | 12.31 | - | -2.30% | 3,000 |
| Oct 9, 2024 | 12.76 | 12.89 | 12.59 | 12.60 | - | -1.95% | 9,500 |
| Oct 8, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | - | -1.15% | 600 |
| Oct 7, 2024 | 12.81 | 13.08 | 12.81 | 13.00 | - | 3.92% | 6,400 |
| Oct 4, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | - | 1.38% | 100 |
| Oct 3, 2024 | 12.29 | 12.35 | 12.22 | 12.34 | - | 0.65% | 6,400 |
| Oct 2, 2024 | 12.40 | 12.68 | 12.26 | 12.26 | - | -3.01% | 4,100 |
| Oct 1, 2024 | 12.94 | 12.94 | 12.64 | 12.64 | - | -2.62% | 500 |
| Sep 30, 2024 | 13.21 | 13.21 | 12.98 | 12.98 | - | -4.42% | 7,700 |
| Sep 27, 2024 | 13.50 | 13.58 | 13.50 | 13.58 | - | 2.26% | 600 |
| Sep 26, 2024 | 13.24 | 13.43 | 13.19 | 13.28 | - | 2.15% | 16,700 |
| Sep 25, 2024 | 13.01 | 13.01 | 13.00 | 13.00 | - | -0.84% | 1,200 |
| Sep 24, 2024 | 13.05 | 13.11 | 12.86 | 13.11 | - | 0.46% | 4,800 |
| Sep 23, 2024 | 12.93 | 13.10 | 12.93 | 13.05 | - | 0.62% | 2,000 |
| Sep 20, 2024 | 13.00 | 13.00 | 12.85 | 12.97 | - | 0.31% | 3,100 |
| Sep 19, 2024 | 12.92 | 12.99 | 12.89 | 12.93 | - | 5.98% | 4,500 |
| Sep 18, 2024 | 12.23 | 12.23 | 12.20 | 12.20 | - | -1.85% | 500 |
| Sep 17, 2024 | 12.51 | 12.52 | 12.43 | 12.43 | - | 5.16% | 54,900 |
| Sep 16, 2024 | 12.09 | 12.09 | 11.82 | 11.82 | - | -3.98% | 1,400 |
| Sep 13, 2024 | 11.78 | 12.31 | 11.78 | 12.31 | - | 2.58% | 6,800 |
| Sep 12, 2024 | 11.98 | 12.04 | 11.88 | 12.00 | - | 0.93% | 6,700 |
| Sep 11, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | - | -0.92% | 200 |
| Sep 10, 2024 | 11.74 | 12.00 | 11.74 | 12.00 | - | 5.08% | 900 |
| Sep 9, 2024 | 11.44 | 11.44 | 11.36 | 11.42 | - | 2.70% | 1,100 |
| Sep 6, 2024 | 11.62 | 11.74 | 11.11 | 11.12 | - | -4.96% | 8,500 |
| Sep 5, 2024 | 11.70 | 11.70 | 11.62 | 11.70 | - | -2.50% | 1,300 |
| Sep 4, 2024 | 11.86 | 12.07 | 11.68 | 12.00 | - | -0.58% | 6,200 |
| Sep 3, 2024 | 12.18 | 12.18 | 11.90 | 12.07 | - | -0.90% | 2,700 |
| Aug 30, 2024 | 12.10 | 12.26 | 12.00 | 12.18 | - | -0.37% | 3,800 |
| Aug 29, 2024 | 12.01 | 12.57 | 12.01 | 12.23 | - | 1.87% | 2,200 |
| Aug 28, 2024 | 12.32 | 12.37 | 12.00 | 12.00 | - | -5.73% | 5,100 |
| Aug 27, 2024 | 13.05 | 13.05 | 12.68 | 12.73 | - | -2.75% | 4,100 |
| Aug 26, 2024 | 13.17 | 13.17 | 13.07 | 13.09 | - | -0.76% | 1,500 |
| Aug 23, 2024 | 12.67 | 13.19 | 12.67 | 13.19 | - | 4.35% | 17,100 |
| Aug 22, 2024 | 12.67 | 12.69 | 12.61 | 12.64 | - | -1.40% | 1,900 |
| Aug 21, 2024 | 12.50 | 12.82 | 12.45 | 12.82 | - | 2.72% | 1,900 |
| Aug 20, 2024 | 12.60 | 12.75 | 12.32 | 12.48 | - | 0.40% | 800 |
| Aug 19, 2024 | 12.36 | 12.43 | 12.30 | 12.43 | - | -1.27% | 10,800 |
| Aug 16, 2024 | 12.29 | 12.63 | 12.29 | 12.59 | - | 3.54% | 4,800 |
| Aug 15, 2024 | 12.57 | 12.61 | 12.06 | 12.16 | - | -3.34% | 3,400 |
| Aug 14, 2024 | 12.87 | 12.87 | 12.54 | 12.58 | - | -2.25% | 400 |
| Aug 13, 2024 | 12.65 | 12.98 | 12.65 | 12.87 | - | 2.06% | 1,300 |
| Aug 12, 2024 | 12.78 | 12.80 | 12.41 | 12.61 | - | -1.48% | 17,100 |