3iQ Ether Staking ETF (TSX:ETHQ)
Canada · Delayed Price · Currency is CAD 25.10
+2.05 (8.89%)
Aug 22, 2025, 9:30 AM EDT
TSX:ETHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.28 | 25.26 | 23.26 | 25.10 | - | 8.89% | 76,789 |
| Aug 21, 2025 | 23.30 | 23.54 | 22.98 | 23.05 | - | -2.16% | 8,000 |
| Aug 20, 2025 | 22.75 | 23.65 | 22.36 | 23.56 | - | 4.53% | 29,500 |
| Aug 19, 2025 | 23.42 | 23.50 | 22.42 | 22.54 | - | -4.41% | 24,900 |
| Aug 18, 2025 | 23.55 | 23.70 | 23.23 | 23.58 | - | -0.92% | 61,600 |
| Aug 15, 2025 | 24.97 | 24.97 | 23.77 | 23.80 | - | -3.37% | 20,000 |
| Aug 14, 2025 | 24.56 | 25.48 | 24.35 | 24.63 | - | -3.37% | 29,200 |
| Aug 13, 2025 | 25.43 | 25.64 | 24.98 | 25.49 | - | 4.47% | 38,000 |
| Aug 12, 2025 | 23.90 | 24.42 | 23.62 | 24.40 | - | 6.32% | 19,100 |
| Aug 11, 2025 | 22.61 | 23.60 | 22.61 | 22.95 | - | 4.37% | 19,700 |
| Aug 8, 2025 | 21.13 | 22.00 | 21.13 | 21.99 | - | 5.06% | 62,500 |
| Aug 7, 2025 | 20.64 | 20.97 | 20.55 | 20.93 | - | 5.55% | 16,200 |
| Aug 6, 2025 | 19.38 | 19.92 | 19.34 | 19.83 | - | 2.53% | 3,400 |
| Aug 5, 2025 | 19.64 | 19.76 | 19.23 | 19.34 | - | 2.06% | 6,200 |
| Aug 1, 2025 | 19.70 | 19.70 | 18.94 | 18.95 | - | -6.83% | 12,700 |
| Jul 31, 2025 | 20.63 | 20.75 | 20.34 | 20.34 | - | 0.69% | 6,300 |
| Jul 30, 2025 | 20.37 | 20.63 | 19.99 | 20.20 | - | -0.69% | 3,900 |
| Jul 29, 2025 | 20.86 | 20.89 | 20.20 | 20.34 | - | -0.25% | 4,100 |
| Jul 28, 2025 | 20.68 | 20.68 | 20.28 | 20.39 | - | 3.77% | 9,600 |
| Jul 25, 2025 | 19.92 | 19.96 | 19.55 | 19.65 | - | -1.85% | 6,700 |
| Jul 24, 2025 | 19.48 | 20.17 | 19.48 | 20.02 | - | 4.16% | 19,700 |
| Jul 23, 2025 | 19.57 | 19.57 | 18.97 | 19.22 | - | -1.94% | 20,700 |
| Jul 22, 2025 | 19.86 | 19.95 | 19.46 | 19.60 | - | -2.34% | 8,400 |
| Jul 21, 2025 | 20.36 | 20.70 | 20.01 | 20.07 | - | 4.91% | 56,200 |
| Jul 18, 2025 | 19.46 | 19.75 | 19.09 | 19.13 | - | 3.57% | 36,400 |
| Jul 17, 2025 | 18.50 | 18.64 | 18.18 | 18.47 | - | 1.82% | 25,800 |
| Jul 16, 2025 | 17.09 | 18.15 | 17.09 | 18.14 | - | 10.61% | 30,600 |
| Jul 15, 2025 | 16.29 | 16.71 | 16.00 | 16.40 | - | 1.61% | 16,900 |
| Jul 14, 2025 | 16.40 | 16.47 | 16.13 | 16.14 | - | -0.25% | 7,100 |
| Jul 11, 2025 | 16.08 | 16.20 | 15.78 | 16.18 | - | 6.73% | 19,900 |
| Jul 10, 2025 | 14.97 | 15.17 | 14.86 | 15.16 | - | 1.95% | 5,600 |
| Jul 9, 2025 | 14.30 | 15.00 | 14.25 | 14.87 | - | 6.21% | 9,800 |
| Jul 8, 2025 | 13.86 | 14.04 | 13.80 | 14.00 | - | 2.26% | 3,800 |
| Jul 7, 2025 | 13.69 | 13.74 | 13.58 | 13.69 | - | 2.85% | 8,500 |
| Jul 4, 2025 | 13.57 | 13.57 | 13.30 | 13.31 | - | -3.27% | 2,000 |
| Jul 3, 2025 | 13.85 | 14.05 | 13.68 | 13.76 | - | -1.01% | 6,100 |
| Jul 2, 2025 | 13.27 | 13.90 | 13.27 | 13.90 | - | 4.51% | 3,200 |
| Jun 30, 2025 | 13.25 | 13.30 | 13.11 | 13.30 | - | 2.39% | 7,500 |
| Jun 27, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | - | -0.99% | 1,900 |
| Jun 26, 2025 | 13.09 | 13.15 | 12.95 | 13.12 | - | - | 1,700 |
| Jun 25, 2025 | 13.17 | 13.17 | 13.00 | 13.12 | - | -0.08% | 3,400 |
| Jun 24, 2025 | 13.01 | 13.30 | 12.99 | 13.13 | - | 5.21% | 8,300 |
| Jun 23, 2025 | 12.17 | 12.50 | 11.88 | 12.48 | - | -4.37% | 35,900 |
| Jun 20, 2025 | 13.76 | 13.76 | 12.88 | 13.05 | - | -3.90% | 5,500 |
| Jun 19, 2025 | 13.39 | 13.58 | 13.39 | 13.58 | - | 2.11% | 4,900 |
| Jun 18, 2025 | 13.23 | 13.49 | 13.23 | 13.30 | - | -2.21% | 1,200 |
| Jun 17, 2025 | 13.65 | 13.65 | 13.18 | 13.60 | - | -4.43% | 4,000 |
| Jun 16, 2025 | 13.89 | 14.23 | 13.89 | 14.23 | - | 5.49% | 6,500 |
| Jun 13, 2025 | 13.64 | 13.75 | 13.41 | 13.49 | - | -6.32% | 8,700 |
| Jun 12, 2025 | 14.67 | 14.78 | 14.40 | 14.40 | - | -4.57% | 6,100 |