3iQ Ether Staking ETF (TSX:ETHQ)
Canada · Delayed Price · Currency is CAD 10.21
-0.11 (-1.07%)
Feb 12, 2026, 1:45 PM EST
TSX:ETHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 18.30 | 18.30 | 17.82 | 17.90 | 17.90 | -2.45% | 1,899 |
| Jan 14, 2026 | 17.98 | 18.35 | 17.98 | 18.35 | 18.35 | 5.28% | 20,331 |
| Jan 13, 2026 | 17.07 | 17.43 | 17.03 | 17.43 | 17.43 | 3.57% | 5,901 |
| Jan 12, 2026 | 16.67 | 17.02 | 16.67 | 16.83 | 16.83 | 0.36% | 1,920 |
| Jan 9, 2026 | 16.76 | 16.94 | 16.68 | 16.77 | 16.77 | -0.06% | 2,224 |
| Jan 8, 2026 | 16.67 | 16.98 | 16.67 | 16.78 | 16.78 | -0.94% | 3,716 |
| Jan 7, 2026 | 17.22 | 17.22 | 16.94 | 16.94 | 16.94 | -3.26% | 4,976 |
| Jan 6, 2026 | 17.73 | 17.79 | 17.29 | 17.51 | 17.51 | 0.17% | 4,612 |
| Jan 5, 2026 | 17.00 | 17.54 | 17.00 | 17.48 | 17.48 | 4.36% | 11,594 |
| Jan 2, 2026 | 16.25 | 16.80 | 16.25 | 16.75 | 16.75 | 5.41% | 10,171 |
| Dec 31, 2025 | 16.09 | 16.10 | 15.89 | 15.89 | 15.89 | 0.57% | 4,358 |
| Dec 30, 2025 | 15.87 | 15.90 | 15.76 | 15.80 | 15.80 | 0.96% | 17,370 |
| Dec 29, 2025 | 15.67 | 15.79 | 15.60 | 15.65 | 15.65 | -0.19% | 8,471 |
| Dec 24, 2025 | 15.62 | 15.72 | 15.47 | 15.68 | 15.68 | -1.13% | 2,676 |
| Dec 23, 2025 | 15.72 | 15.86 | 15.63 | 15.86 | 15.86 | -0.88% | 1,512 |
| Dec 22, 2025 | 16.35 | 16.48 | 15.94 | 16.00 | 16.00 | -0.93% | 16,777 |
| Dec 19, 2025 | 15.92 | 16.17 | 15.85 | 16.15 | 16.15 | 7.95% | 26,794 |
| Dec 18, 2025 | 15.95 | 16.07 | 14.96 | 14.96 | 14.96 | -1.64% | 8,629 |
| Dec 17, 2025 | 15.65 | 16.23 | 15.11 | 15.21 | 15.21 | -4.10% | 4,875 |
| Dec 16, 2025 | 15.75 | 15.95 | 15.75 | 15.86 | 15.86 | 0.38% | 2,755 |
| Dec 15, 2025 | 16.84 | 16.84 | 15.75 | 15.80 | 15.80 | -5.05% | 5,973 |
| Dec 12, 2025 | 17.45 | 17.45 | 16.43 | 16.64 | 16.64 | -3.54% | 9,703 |
| Dec 11, 2025 | 17.16 | 17.25 | 17.00 | 17.25 | 17.25 | -5.58% | 1,956 |
| Dec 10, 2025 | 17.97 | 18.51 | 17.97 | 18.27 | 18.27 | 1.33% | 10,214 |
| Dec 9, 2025 | 16.89 | 18.38 | 16.89 | 18.03 | 18.03 | 6.18% | 15,343 |
| Dec 8, 2025 | 16.95 | 17.10 | 16.80 | 16.98 | 16.98 | 3.22% | 3,381 |
| Dec 5, 2025 | 16.88 | 17.06 | 16.18 | 16.45 | 16.45 | -3.52% | 4,919 |
| Dec 4, 2025 | 17.39 | 17.50 | 16.95 | 17.05 | 17.05 | -0.29% | 6,210 |
| Dec 3, 2025 | 16.80 | 17.17 | 16.80 | 17.10 | 17.10 | 4.84% | 16,465 |
| Dec 2, 2025 | 15.65 | 16.59 | 15.65 | 16.31 | 16.31 | 8.37% | 6,986 |
| Dec 1, 2025 | 15.42 | 15.42 | 14.87 | 15.05 | 15.05 | -9.83% | 11,583 |