3iQ Ether Staking ETF (TSX:ETHQ)
Canada · Delayed Price · Currency is CAD 19.13
+0.66 (3.57%)
Jul 18, 2025, 4:00 PM EDT
TSX:ETHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 19.46 | 19.75 | 19.09 | 19.13 | - | 3.57% | 36,449 |
| 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 |
| Jun 11, 2025 | 15.08 | 15.44 | 15.00 | 15.09 | - | 0.27% | 13,300 |
| Jun 10, 2025 | 14.82 | 15.05 | 14.49 | 15.05 | - | 8.43% | 7,900 |
| Jun 9, 2025 | 13.62 | 13.88 | 13.58 | 13.88 | - | 3.58% | 2,200 |
| Jun 6, 2025 | 13.38 | 13.62 | 13.37 | 13.40 | - | -1.47% | 4,600 |
| Jun 5, 2025 | 14.12 | 14.12 | 13.59 | 13.60 | - | -3.68% | 3,100 |
| Jun 4, 2025 | 14.24 | 14.33 | 14.12 | 14.12 | - | -0.42% | 10,300 |
| Jun 3, 2025 | 14.14 | 14.20 | 14.14 | 14.18 | - | 4.11% | 4,100 |
| Jun 2, 2025 | 13.48 | 13.78 | 13.45 | 13.62 | - | -2.16% | 7,000 |
| May 30, 2025 | 14.07 | 14.08 | 13.72 | 13.92 | - | -3.00% | 2,500 |
| May 29, 2025 | 14.48 | 14.50 | 14.29 | 14.35 | - | 0.84% | 3,500 |
| May 28, 2025 | 14.55 | 14.55 | 14.23 | 14.23 | - | -2.47% | 1,200 |
| May 27, 2025 | 14.41 | 14.65 | 14.37 | 14.59 | - | 6.65% | 3,400 |
| May 26, 2025 | 13.85 | 13.85 | 13.65 | 13.68 | - | -1.08% | 9,500 |
| May 23, 2025 | 13.89 | 14.00 | 13.80 | 13.83 | - | -3.49% | 22,100 |
| May 22, 2025 | 14.45 | 14.55 | 14.33 | 14.33 | - | 4.67% | 10,300 |
| May 21, 2025 | 13.85 | 14.16 | 13.41 | 13.69 | - | 0.22% | 5,900 |
| May 20, 2025 | 13.61 | 13.73 | 13.37 | 13.66 | - | -4.01% | 8,900 |
| May 16, 2025 | 14.25 | 14.29 | 14.23 | 14.23 | - | 2.67% | 3,600 |
| May 15, 2025 | 14.09 | 14.21 | 13.76 | 13.86 | - | -3.08% | 4,100 |
| May 14, 2025 | 14.32 | 14.32 | 14.08 | 14.30 | - | -3.77% | 7,900 |
| May 13, 2025 | 14.01 | 14.86 | 14.00 | 14.86 | - | 10.07% | 8,300 |
| May 12, 2025 | 14.04 | 14.13 | 13.36 | 13.50 | - | 5.97% | 21,100 |
| May 9, 2025 | 12.80 | 13.00 | 12.67 | 12.74 | - | 9.64% | 9,300 |
| May 8, 2025 | 10.72 | 11.62 | 10.72 | 11.62 | - | 18.69% | 27,500 |