TSX:ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	52.88	54.74	52.88	54.74	54.74	0.50%	1,732
Jul 14, 2025	54.47	54.47	54.47	54.47	54.47	0.26%	400
Jul 11, 2025	55.00	55.00	54.33	54.33	54.33	-1.24%	600
Jul 10, 2025	55.01	55.01	55.01	55.01	55.01	-	-
Jul 9, 2025	54.70	55.01	54.70	55.01	55.01	0.68%	549
Jul 8, 2025	54.69	54.72	54.60	54.64	54.64	0.13%	1,506
Jul 7, 2025	54.77	54.77	54.56	54.57	54.57	-0.13%	1,709
Jul 4, 2025	54.67	54.67	54.54	54.64	54.64	-0.69%	3,000
Jul 3, 2025	55.00	55.09	55.00	55.02	55.02	0.59%	700
Jul 2, 2025	54.42	54.70	54.40	54.70	54.70	0.37%	2,111
Jun 30, 2025	54.64	54.68	54.50	54.50	54.50	0.20%	1,400
Jun 27, 2025	54.44	54.67	54.39	54.39	54.24	0.67%	2,033
Jun 26, 2025	54.03	54.03	54.03	54.03	53.88	0.69%	1,400
Jun 25, 2025	53.65	53.71	53.60	53.66	53.51	-0.52%	2,500
Jun 24, 2025	51.52	53.94	51.52	53.94	53.79	2.00%	5,700
Jun 23, 2025	52.66	52.88	52.66	52.88	52.74	0.76%	1,700
Jun 20, 2025	55.00	55.00	52.47	52.48	52.34	-0.13%	1,600
Jun 19, 2025	52.55	52.55	52.55	52.55	52.41	-0.61%	535
Jun 18, 2025	52.90	52.90	52.87	52.87	52.73	-1.31%	400
Jun 17, 2025	53.57	53.57	53.57	53.57	53.42	-0.02%	-
Jun 16, 2025	53.79	53.80	53.58	53.58	53.43	0.81%	2,010
Jun 13, 2025	53.40	53.51	53.15	53.15	53.01	-1.63%	2,800
Jun 12, 2025	54.03	54.03	54.03	54.03	53.88	0.09%	-
Jun 11, 2025	53.98	53.98	53.98	53.98	53.83	-0.15%	307
Jun 10, 2025	54.03	54.06	54.03	54.06	53.91	0.24%	507
Jun 9, 2025	54.04	54.04	53.93	53.93	53.78	-0.42%	1,221
Jun 6, 2025	54.16	54.16	54.16	54.16	54.01	0.28%	600
Jun 5, 2025	54.08	54.22	54.01	54.01	53.86	-0.13%	1,900
Jun 4, 2025	54.00	54.08	54.00	54.08	53.93	0.32%	539
Jun 3, 2025	53.88	53.91	53.85	53.91	53.76	0.56%	411
Jun 2, 2025	53.13	53.61	53.13	53.61	53.46	0.06%	1,000
May 30, 2025	54.30	54.30	53.24	53.58	53.43	0.60%	2,300
May 29, 2025	53.26	53.26	53.26	53.26	53.12	0.36%	827
May 28, 2025	53.22	53.26	53.07	53.07	52.93	-0.39%	1,400
May 27, 2025	53.28	53.28	53.28	53.28	53.14	0.81%	300
May 26, 2025	52.97	52.97	52.85	52.85	52.71	0.80%	420
May 23, 2025	52.31	52.45	52.31	52.43	52.29	-0.59%	505
May 22, 2025	52.71	53.00	52.58	52.74	52.60	-0.53%	1,400
May 21, 2025	53.02	53.02	53.02	53.02	52.88	-1.30%	200
May 20, 2025	53.49	53.72	53.49	53.72	53.57	0.43%	700
May 16, 2025	53.31	53.51	53.31	53.49	53.34	0.32%	4,400
May 15, 2025	53.19	53.32	53.19	53.32	53.17	0.62%	2,100
May 14, 2025	53.41	53.41	52.93	52.99	52.85	-0.02%	2,600
May 13, 2025	52.15	53.11	52.15	53.00	52.86	0.34%	1,543
May 12, 2025	52.10	52.83	52.10	52.82	52.68	2.40%	1,902
May 9, 2025	51.62	51.62	51.46	51.58	51.44	-0.52%	610
May 8, 2025	51.60	51.94	51.60	51.85	51.71	0.91%	800
May 7, 2025	51.30	51.42	51.30	51.38	51.24	0.31%	526
May 6, 2025	52.10	52.10	51.22	51.22	51.08	-0.93%	2,034
May 5, 2025	51.57	51.77	51.57	51.70	51.56	0.25%	832