TSX:ETHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.77	10.78	10.72	10.76	10.76	-2.80%	3,598
Mar 26, 2026	11.20	11.21	10.97	11.07	11.07	-5.47%	18,408
Mar 25, 2026	11.75	11.77	11.66	11.71	11.71	2.72%	2,058
Mar 24, 2026	11.52	11.55	11.40	11.40	11.40	-1.30%	601
Mar 23, 2026	11.55	11.67	11.39	11.55	11.55	1.76%	4,826
Mar 20, 2026	11.48	11.48	11.35	11.35	11.35	-1.13%	846
Mar 19, 2026	11.26	11.50	11.26	11.48	11.48	-1.80%	2,371
Mar 18, 2026	11.98	11.99	11.63	11.69	11.69	-5.69%	2,211
Mar 17, 2026	12.42	12.56	12.40	12.40	12.40	-0.60%	31,985
Mar 16, 2026	12.17	12.49	12.10	12.47	12.47	10.65%	8,629
Mar 13, 2026	11.68	11.80	11.25	11.27	11.27	2.45%	10,580
Mar 12, 2026	10.93	11.06	10.90	11.00	11.00	-0.09%	18,645
Mar 11, 2026	10.86	11.02	10.86	11.01	11.01	1.94%	19,101
Mar 10, 2026	10.94	10.96	10.79	10.80	10.80	0.93%	4,633
Mar 9, 2026	10.66	10.72	10.66	10.70	10.70	1.90%	1,907
Mar 6, 2026	10.73	10.73	10.42	10.50	10.50	-5.83%	998
Mar 5, 2026	11.30	11.30	11.09	11.15	11.15	-4.13%	2,146
Mar 4, 2026	11.17	11.63	11.12	11.63	11.63	9.82%	2,014
Mar 3, 2026	10.50	10.60	10.43	10.59	10.59	-3.20%	3,576
Mar 2, 2026	10.29	11.17	10.29	10.94	10.94	6.73%	10,449
Feb 27, 2026	10.42	10.42	10.21	10.25	10.25	-5.36%	5,258
Feb 26, 2026	11.04	11.04	10.80	10.83	10.83	-2.26%	6,703
Feb 25, 2026	10.53	11.08	10.53	11.08	11.08	11.58%	4,731
Feb 24, 2026	9.72	9.97	9.72	9.93	9.93	-0.10%	2,628
Feb 23, 2026	10.23	10.23	9.85	9.94	9.94	-5.42%	11,521
Feb 20, 2026	10.39	10.52	10.39	10.51	10.51	1.45%	2,070
Feb 19, 2026	10.27	10.38	10.26	10.36	10.36	-0.19%	2,137
Feb 18, 2026	10.49	10.59	10.38	10.38	10.38	-2.90%	4,986
Feb 17, 2026	10.62	10.70	10.42	10.69	10.69	-1.57%	2,453
Feb 13, 2026	10.86	11.00	10.86	10.86	10.86	6.58%	5,056
Feb 12, 2026	10.50	10.50	10.15	10.19	10.19	-1.26%	7,835
Feb 11, 2026	10.55	10.55	10.18	10.32	10.32	-2.82%	2,355
Feb 10, 2026	10.71	10.72	10.49	10.62	10.62	-5.43%	3,424
Feb 9, 2026	10.73	11.34	10.73	11.23	11.23	1.35%	7,406
Feb 6, 2026	10.39	11.08	10.39	11.08	11.08	10.80%	16,632
Feb 5, 2026	11.05	11.11	9.89	10.00	10.00	-13.42%	28,036
Feb 4, 2026	11.73	11.73	11.11	11.55	11.55	-6.02%	5,065
Feb 3, 2026	12.31	12.34	11.34	12.29	12.29	-0.73%	11,349
Feb 2, 2026	12.44	12.77	12.34	12.38	12.38	-12.82%	43,039
Jan 30, 2026	14.44	14.58	14.00	14.20	14.20	-3.79%	8,969
Jan 29, 2026	15.38	15.38	14.55	14.76	14.76	-7.29%	10,132
Jan 28, 2026	16.00	16.00	15.92	15.92	15.92	-0.31%	364
Jan 27, 2026	15.59	16.02	15.59	15.97	15.97	2.97%	5,315
Jan 26, 2026	15.44	15.70	15.44	15.51	15.51	-1.15%	13,646
Jan 23, 2026	15.77	16.06	15.55	15.69	15.69	-1.57%	4,181
Jan 22, 2026	16.01	16.01	15.65	15.94	15.94	-2.63%	1,265
Jan 21, 2026	16.22	16.37	15.51	16.37	16.37	1.36%	9,506
Jan 20, 2026	16.57	16.57	16.14	16.15	16.15	-7.02%	29,938
Jan 19, 2026	17.37	17.42	17.36	17.37	17.37	-2.58%	2,876
Jan 16, 2026	18.00	18.00	17.75	17.83	17.83	-0.39%	4,547