TSX:ETHH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	7.50	7.50	7.18	7.39	7.39	-2.51%	101,291
Feb 10, 2026	7.65	7.71	7.53	7.58	7.58	-5.84%	52,806
Feb 9, 2026	7.65	8.10	7.60	8.05	8.05	3.60%	179,178
Feb 6, 2026	7.39	7.89	7.37	7.77	7.77	10.37%	210,602
Feb 5, 2026	7.84	7.96	6.89	7.04	7.04	-14.36%	485,992
Feb 4, 2026	8.35	8.41	7.83	8.22	8.22	-5.30%	122,702
Feb 3, 2026	8.76	8.83	7.99	8.68	8.68	-1.59%	420,423
Feb 2, 2026	9.60	9.60	8.76	8.82	8.82	-13.19%	302,585
Jan 30, 2026	10.46	10.48	10.00	10.16	10.16	-4.51%	242,682
Jan 29, 2026	11.05	11.05	10.45	10.64	10.64	-6.91%	282,828
Jan 28, 2026	11.47	11.50	11.34	11.43	11.43	0.18%	70,115
Jan 27, 2026	11.09	11.48	11.03	11.41	11.41	3.92%	42,259
Jan 26, 2026	11.01	11.19	10.96	10.98	10.98	-1.52%	41,106
Jan 23, 2026	11.13	11.43	10.98	11.15	11.15	-	97,135
Jan 22, 2026	11.28	11.28	11.02	11.15	11.15	-2.87%	30,740
Jan 21, 2026	11.28	11.61	10.88	11.48	11.48	1.06%	153,994
Jan 20, 2026	11.72	11.72	11.30	11.36	11.36	-7.04%	151,309
Jan 19, 2026	12.19	12.25	12.19	12.22	12.22	-2.24%	14,533
Jan 16, 2026	12.59	12.60	12.35	12.50	12.50	0.08%	64,450
Jan 15, 2026	12.82	12.82	12.47	12.49	12.49	-2.73%	122,361
Jan 14, 2026	12.60	12.95	12.58	12.84	12.84	5.59%	137,583
Jan 13, 2026	11.88	12.26	11.88	12.16	12.16	3.31%	152,890
Jan 12, 2026	11.66	11.96	11.66	11.77	11.77	1.12%	48,988
Jan 9, 2026	11.74	11.95	11.63	11.64	11.64	-1.36%	86,248
Jan 8, 2026	11.78	11.89	11.62	11.80	11.80	-1.09%	194,877
Jan 7, 2026	12.19	12.19	11.90	11.93	11.93	-3.40%	138,626
Jan 6, 2026	12.60	12.60	12.13	12.35	12.35	0.16%	50,687
Jan 5, 2026	12.01	12.42	11.96	12.33	12.33	4.05%	149,248
Jan 2, 2026	11.52	11.99	11.52	11.85	11.85	4.68%	106,742
Dec 31, 2025	11.42	11.42	11.24	11.32	11.32	0.98%	58,872
Dec 30, 2025	11.28	11.41	11.21	11.21	11.21	0.81%	62,220
Dec 29, 2025	11.14	11.28	11.09	11.12	11.12	-0.45%	115,392
Dec 24, 2025	11.15	11.21	11.00	11.17	11.17	-1.06%	25,676
Dec 23, 2025	11.20	11.34	11.07	11.29	11.29	-0.44%	139,603
Dec 22, 2025	11.65	11.71	11.30	11.34	11.34	-0.53%	172,246
Dec 19, 2025	11.28	11.45	11.24	11.40	11.40	7.55%	241,922
Dec 18, 2025	11.27	11.44	10.59	10.60	10.60	-1.30%	81,597
Dec 17, 2025	11.21	11.52	10.64	10.74	10.74	-4.36%	83,886
Dec 16, 2025	11.19	11.34	11.11	11.23	11.23	0.27%	58,871
Dec 15, 2025	11.90	11.95	11.06	11.20	11.20	-4.68%	96,364
Dec 12, 2025	12.27	12.36	11.64	11.75	11.75	-4.55%	98,232
Dec 11, 2025	12.16	12.31	12.02	12.31	12.31	-3.75%	114,339
Dec 10, 2025	12.66	13.13	12.60	12.79	12.79	1.35%	162,413
Dec 9, 2025	11.95	12.95	11.83	12.62	12.62	5.78%	144,716
Dec 8, 2025	12.00	12.08	11.75	11.93	11.93	3.56%	124,276
Dec 5, 2025	11.83	12.03	11.40	11.52	11.52	-3.76%	128,824
Dec 4, 2025	12.14	12.29	11.71	11.97	11.97	0.08%	156,382
Dec 3, 2025	11.73	12.02	11.66	11.96	11.96	4.82%	93,629
Dec 2, 2025	10.88	11.58	10.88	11.41	11.41	8.25%	201,690
Dec 1, 2025	10.76	10.80	10.38	10.54	10.54	-9.76%	271,542