TSX:ETHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.06	9.09	9.04	9.07	9.07	-0.82%	2,298
Jun 11, 2026	8.97	9.17	8.95	9.15	9.15	3.33%	13,933
Jun 10, 2026	8.97	8.97	8.81	8.85	8.85	-1.34%	13,286
Jun 9, 2026	9.07	9.07	8.84	8.97	8.97	-2.39%	10,398
Jun 8, 2026	9.14	9.23	9.13	9.19	9.19	7.49%	4,718
Jun 5, 2026	9.01	9.02	8.38	8.55	8.55	-11.21%	25,156
Jun 4, 2026	9.53	9.63	9.50	9.63	9.63	-1.23%	1,899
Jun 3, 2026	10.09	10.09	9.75	9.75	9.75	-5.61%	7,985
Jun 2, 2026	10.66	10.66	10.26	10.33	10.33	-4.26%	12,117
Jun 1, 2026	10.69	10.79	10.69	10.79	10.79	0.19%	415
May 29, 2026	10.66	10.78	10.65	10.77	10.77	-0.37%	11,401
May 28, 2026	10.71	10.89	10.65	10.81	10.81	-2.26%	8,679
May 27, 2026	11.12	11.14	11.05	11.06	11.06	-0.81%	7,587
May 26, 2026	11.18	11.18	11.11	11.15	11.15	-2.11%	2,171
May 25, 2026	11.36	11.46	11.36	11.39	11.39	2.47%	2,545
May 22, 2026	11.44	11.44	11.12	11.12	11.12	-3.68%	3,450
May 21, 2026	11.45	11.54	11.43	11.54	11.54	0.83%	31,603
May 20, 2026	11.37	11.49	11.37	11.45	11.45	1.28%	7,372
May 19, 2026	11.29	11.36	11.26	11.30	11.30	-4.96%	7,442
May 15, 2026	12.06	12.06	11.86	11.89	11.89	-3.96%	6,754
May 14, 2026	12.10	12.39	12.10	12.38	12.38	2.65%	2,454
May 13, 2026	12.16	12.16	11.95	12.06	12.06	-0.41%	4,001
May 12, 2026	12.23	12.23	12.10	12.11	12.11	-2.81%	1,236
May 11, 2026	12.48	12.48	12.46	12.46	12.46	1.88%	1,437
May 8, 2026	12.16	12.24	12.16	12.23	12.23	0.25%	877
May 7, 2026	12.34	12.34	12.15	12.20	12.20	-2.48%	2,376
May 6, 2026	12.55	12.55	12.45	12.51	12.51	-0.71%	6,412
May 5, 2026	12.60	12.65	12.60	12.60	12.60	0.32%	1,722
May 4, 2026	12.40	12.56	12.40	12.56	12.56	2.95%	3,465
May 1, 2026	12.18	12.25	12.18	12.20	12.20	0.99%	2,708
Apr 30, 2026	12.02	12.08	12.02	12.08	12.08	1.09%	3,732
Apr 29, 2026	12.30	12.30	11.95	11.95	11.95	-2.45%	3,465
Apr 28, 2026	12.10	12.25	12.08	12.25	12.25	0.91%	1,464
Apr 27, 2026	12.25	12.25	12.14	12.14	12.14	-1.94%	2,876
Apr 24, 2026	12.37	12.38	12.34	12.38	12.38	0.65%	630
Apr 23, 2026	12.43	12.43	12.25	12.30	12.30	-3.45%	3,269
Apr 22, 2026	12.84	12.84	12.74	12.74	12.74	3.07%	1,416
Apr 21, 2026	12.29	12.36	12.24	12.36	12.36	-0.24%	5,572
Apr 20, 2026	12.39	12.39	12.21	12.39	12.39	-4.40%	3,556
Apr 17, 2026	12.82	13.10	12.82	12.96	12.96	2.86%	8,665
Apr 16, 2026	12.37	12.60	12.37	12.60	12.60	0.56%	2,059
Apr 15, 2026	12.52	12.53	12.52	12.53	12.53	0.80%	371
Apr 14, 2026	12.75	12.89	12.43	12.43	12.43	3.67%	4,475
Apr 13, 2026	11.96	12.01	11.95	11.99	11.99	-1.72%	3,764
Apr 10, 2026	12.11	12.20	12.11	12.20	12.20	1.84%	866
Apr 9, 2026	11.74	11.98	11.72	11.98	11.98	0.84%	5,408
Apr 8, 2026	12.11	12.11	11.88	11.88	11.88	4.72%	3,955
Apr 7, 2026	11.33	11.35	11.25	11.35	11.35	-2.45%	2,136
Apr 6, 2026	11.76	11.76	11.63	11.63	11.63	3.93%	1,959
Apr 2, 2026	11.03	11.19	11.03	11.19	11.19	-2.86%	351