TSX:ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	53.98	53.98	53.98	53.98	53.98	-0.15%	307
Jun 10, 2025	54.03	54.06	54.03	54.06	54.06	0.24%	507
Jun 9, 2025	54.04	54.04	53.93	53.93	53.93	-0.42%	1,221
Jun 6, 2025	54.16	54.16	54.16	54.16	54.16	0.28%	600
Jun 5, 2025	54.08	54.22	54.01	54.01	54.01	-0.13%	1,900
Jun 4, 2025	54.00	54.08	54.00	54.08	54.08	0.32%	539
Jun 3, 2025	53.88	53.91	53.85	53.91	53.91	0.56%	411
Jun 2, 2025	53.13	53.61	53.13	53.61	53.61	0.06%	1,000
May 30, 2025	54.30	54.30	53.24	53.58	53.58	0.60%	2,300
May 29, 2025	53.26	53.26	53.26	53.26	53.26	0.36%	827
May 28, 2025	53.22	53.26	53.07	53.07	53.07	-0.39%	1,400
May 27, 2025	53.28	53.28	53.28	53.28	53.28	0.81%	300
May 26, 2025	52.97	52.97	52.85	52.85	52.85	0.80%	420
May 23, 2025	52.31	52.45	52.31	52.43	52.43	-0.59%	505
May 22, 2025	52.71	53.00	52.58	52.74	52.74	-0.53%	1,400
May 21, 2025	53.02	53.02	53.02	53.02	53.02	-1.30%	200
May 20, 2025	53.49	53.72	53.49	53.72	53.72	0.43%	700
May 16, 2025	53.31	53.51	53.31	53.49	53.49	0.32%	4,400
May 15, 2025	53.19	53.32	53.19	53.32	53.32	0.62%	2,100
May 14, 2025	53.41	53.41	52.93	52.99	52.99	-0.02%	2,600
May 13, 2025	52.15	53.11	52.15	53.00	53.00	0.34%	1,543
May 12, 2025	52.10	52.83	52.10	52.82	52.82	2.40%	1,902
May 9, 2025	51.62	51.62	51.46	51.58	51.58	-0.52%	610
May 8, 2025	51.60	51.94	51.60	51.85	51.85	0.91%	800
May 7, 2025	51.30	51.42	51.30	51.38	51.38	0.31%	526
May 6, 2025	52.10	52.10	51.22	51.22	51.22	-0.93%	2,034
May 5, 2025	51.57	51.77	51.57	51.70	51.70	0.25%	832
May 2, 2025	51.57	51.57	51.57	51.57	51.57	1.06%	419
May 1, 2025	51.36	51.36	51.00	51.03	51.03	0.24%	1,108
Apr 30, 2025	49.81	50.93	49.81	50.91	50.91	0.99%	1,600
Apr 29, 2025	50.41	50.41	50.41	50.41	50.41	0.82%	-
Apr 28, 2025	50.00	50.00	50.00	50.00	50.00	-0.06%	400
Apr 25, 2025	49.82	50.03	49.82	50.03	50.03	0.26%	400
Apr 24, 2025	49.04	49.90	49.04	49.90	49.90	1.75%	1,002
Apr 23, 2025	49.81	49.81	49.04	49.04	49.04	1.49%	1,200
Apr 22, 2025	47.71	48.40	47.71	48.32	48.32	2.90%	1,100
Apr 21, 2025	48.11	48.11	46.96	46.96	46.96	-3.22%	2,031
Apr 17, 2025	48.37	48.54	48.36	48.52	48.52	-	1,100
Apr 16, 2025	49.00	49.00	48.52	48.52	48.52	-2.16%	415
Apr 15, 2025	49.63	49.63	49.59	49.59	49.59	1.00%	325
Apr 14, 2025	49.33	49.33	49.06	49.10	49.10	1.13%	730
Apr 11, 2025	48.59	48.59	48.55	48.55	48.55	2.34%	300
Apr 10, 2025	48.14	48.14	47.44	47.44	47.44	-1.47%	500
Apr 9, 2025	45.01	48.20	45.01	48.15	48.15	6.60%	2,105
Apr 8, 2025	47.73	47.73	45.17	45.17	45.17	-2.17%	1,617
Apr 7, 2025	44.88	46.56	44.88	46.17	46.17	-1.07%	3,329
Apr 4, 2025	48.10	48.10	46.67	46.67	46.67	-5.95%	700
Apr 3, 2025	51.37	51.37	49.62	49.62	49.62	-3.41%	649
Apr 2, 2025	51.28	51.37	51.28	51.37	51.37	0.59%	224
Apr 1, 2025	51.29	51.30	51.07	51.07	51.07	-0.27%	500