3iQ Ether Staking ETF (TSX:ETHQ)
Canada
· Delayed Price · Currency is CAD 9.61
-0.13 (-1.33%)
Apr 24, 2025, 4:00 PM EDT
TSX:ETHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.56 | 9.64 | 9.56 | 9.61 | - | -1.33% | 6,279 |
| Apr 23, 2025 | 9.87 | 9.96 | 9.69 | 9.74 | - | 5.98% | 10,900 |
| Apr 22, 2025 | 8.97 | 9.35 | 8.95 | 9.19 | - | 7.23% | 11,500 |
| Apr 21, 2025 | 8.82 | 8.85 | 8.57 | 8.57 | - | -2.06% | 6,500 |
| Apr 17, 2025 | 8.68 | 8.75 | 8.54 | 8.75 | - | 2.82% | 3,600 |
| Apr 16, 2025 | 8.61 | 8.74 | 8.51 | 8.51 | - | -3.30% | 4,000 |
| Apr 15, 2025 | 8.95 | 8.98 | 8.76 | 8.80 | - | -1.23% | 1,900 |
| Apr 14, 2025 | 9.13 | 9.13 | 8.88 | 8.91 | - | 4.21% | 2,700 |
| Apr 11, 2025 | 8.49 | 8.60 | 8.49 | 8.55 | - | 3.01% | 5,800 |
| Apr 10, 2025 | 8.78 | 8.78 | 8.11 | 8.30 | - | -8.79% | 7,000 |
| Apr 9, 2025 | 8.19 | 9.26 | 8.19 | 9.10 | - | 10.84% | 7,800 |
| Apr 8, 2025 | 8.79 | 8.79 | 8.13 | 8.21 | - | -5.25% | 10,100 |
| Apr 7, 2025 | 8.60 | 8.90 | 8.36 | 8.67 | - | -14.46% | 29,500 |
| Apr 4, 2025 | 9.95 | 10.20 | 9.95 | 10.13 | - | 2.53% | 5,500 |
| Apr 3, 2025 | 9.81 | 9.94 | 9.72 | 9.88 | - | -7.58% | 11,800 |
| Apr 2, 2025 | 10.48 | 10.76 | 10.48 | 10.69 | - | -0.47% | 1,700 |
| Apr 1, 2025 | 10.59 | 10.84 | 10.54 | 10.74 | - | 3.97% | 6,000 |
| Mar 31, 2025 | 10.30 | 10.47 | 10.29 | 10.33 | - | -2.09% | 8,800 |
| Mar 28, 2025 | 10.66 | 10.66 | 10.48 | 10.55 | - | -6.55% | 7,000 |
| Mar 27, 2025 | 11.29 | 11.29 | 11.24 | 11.29 | - | 0.53% | 2,300 |
| Mar 26, 2025 | 11.37 | 11.37 | 11.18 | 11.23 | - | -3.61% | 1,300 |
| Mar 25, 2025 | 11.65 | 11.67 | 11.63 | 11.65 | - | -1.02% | 4,300 |
| Mar 24, 2025 | 11.69 | 11.81 | 11.66 | 11.77 | - | 6.04% | 18,600 |
| Mar 21, 2025 | 10.98 | 11.11 | 10.98 | 11.10 | - | - | 1,900 |
| Mar 20, 2025 | 11.25 | 11.32 | 10.99 | 11.10 | - | -2.97% | 17,000 |
| Mar 19, 2025 | 11.31 | 11.60 | 11.30 | 11.44 | - | 7.02% | 36,200 |
| Mar 18, 2025 | 10.65 | 10.70 | 10.52 | 10.69 | - | -2.11% | 23,000 |
| Mar 17, 2025 | 10.70 | 10.95 | 10.63 | 10.92 | - | - | 12,100 |
| Mar 14, 2025 | 10.74 | 10.98 | 10.66 | 10.92 | - | 4.60% | 29,600 |
| Mar 13, 2025 | 10.73 | 10.73 | 10.40 | 10.44 | - | -1.32% | 10,800 |
| Mar 12, 2025 | 10.79 | 10.81 | 10.43 | 10.58 | - | -4.25% | 8,300 |
| Mar 11, 2025 | 10.86 | 11.06 | 10.70 | 11.05 | - | 4.25% | 10,300 |
| Mar 10, 2025 | 11.98 | 11.98 | 10.32 | 10.60 | - | -13.19% | 43,000 |
| Mar 7, 2025 | 12.35 | 12.61 | 12.15 | 12.21 | - | -1.53% | 14,400 |
| Mar 6, 2025 | 12.71 | 12.77 | 12.25 | 12.40 | - | -1.35% | 29,100 |
| Mar 5, 2025 | 12.44 | 12.59 | 12.31 | 12.57 | - | 2.78% | 6,200 |
| Mar 4, 2025 | 11.74 | 12.46 | 11.40 | 12.23 | - | 0.82% | 11,500 |
| Mar 3, 2025 | 13.40 | 13.40 | 12.00 | 12.13 | - | -3.65% | 13,400 |
| Feb 28, 2025 | 12.29 | 12.67 | 12.16 | 12.59 | - | -2.02% | 28,400 |
| Feb 27, 2025 | 13.26 | 13.28 | 12.81 | 12.85 | - | -2.13% | 4,200 |
| Feb 26, 2025 | 13.43 | 13.73 | 12.80 | 13.13 | - | -6.21% | 13,800 |
| Feb 25, 2025 | 13.53 | 14.06 | 13.28 | 14.00 | - | -6.17% | 32,500 |
| Feb 24, 2025 | 14.93 | 15.00 | 14.83 | 14.92 | - | 1.84% | 22,300 |
| Feb 21, 2025 | 15.61 | 15.74 | 14.65 | 14.65 | - | -4.75% | 13,400 |
| Feb 20, 2025 | 15.46 | 15.46 | 15.25 | 15.38 | - | 1.18% | 1,100 |
| Feb 19, 2025 | 15.17 | 15.22 | 15.01 | 15.20 | - | 4.04% | 1,800 |
| Feb 18, 2025 | 15.17 | 15.17 | 14.61 | 14.61 | - | -4.32% | 8,800 |
| Feb 14, 2025 | 15.03 | 15.51 | 15.02 | 15.27 | - | 2.97% | 10,700 |
| Feb 13, 2025 | 14.78 | 14.88 | 14.70 | 14.83 | - | -2.11% | 4,200 |
| Feb 12, 2025 | 14.49 | 15.15 | 14.49 | 15.15 | - | 2.71% | 1,300 |