3iQ Ether Staking ETF (TSX:ETHQ)
Canada · Delayed Price · Currency is CAD 10.23
+0.01 (0.10%)
At close: Aug 13, 2026
TSX:ETHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10.18 | 10.23 | 10.18 | 10.23 | 10.23 | 0.10% | 403 |
| Aug 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.29% | 2,520 |
| Aug 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.88% | 760 |
| Aug 10, 2026 | 10.24 | 10.24 | 10.15 | 10.18 | 10.18 | -2.16% | 8,198 |
| Aug 7, 2026 | 10.48 | 10.48 | 10.39 | 10.41 | 10.41 | 0.24% | 1,863 |
| Aug 6, 2026 | 10.35 | 10.44 | 10.33 | 10.38 | 10.38 | -0.38% | 8,605 |
| Aug 5, 2026 | 10.18 | 10.42 | 10.15 | 10.42 | 10.42 | 1.41% | 5,740 |
| Aug 4, 2026 | 10.23 | 10.28 | 10.23 | 10.28 | 10.28 | 1.13% | 2,895 |
| Jul 31, 2026 | 10.19 | 10.20 | 10.16 | 10.16 | 10.16 | -2.87% | 13,778 |
| Jul 30, 2026 | 10.53 | 10.54 | 10.46 | 10.46 | 10.46 | 1.06% | 3,375 |
| Jul 29, 2026 | 10.43 | 10.43 | 10.35 | 10.35 | 10.35 | -1.99% | 6,033 |
| Jul 28, 2026 | 10.35 | 10.56 | 10.29 | 10.56 | 10.56 | -1.49% | 2,555 |
| Jul 27, 2026 | 10.72 | 10.84 | 10.62 | 10.72 | 10.72 | 4.89% | 4,694 |
| Jul 24, 2026 | 10.23 | 10.23 | 10.14 | 10.22 | 10.22 | -0.29% | 3,350 |
| Jul 23, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -2.84% | 6,619 |
| Jul 22, 2026 | 10.58 | 10.71 | 10.55 | 10.55 | 10.55 | 0.19% | 8,146 |
| Jul 21, 2026 | 10.61 | 10.61 | 10.53 | 10.53 | 10.53 | 0.48% | 1,046 |
| Jul 20, 2026 | 10.26 | 10.48 | 10.26 | 10.48 | 10.48 | 4.17% | 753 |
| Jul 17, 2026 | 9.87 | 10.06 | 9.87 | 10.06 | 10.06 | -1.37% | 5,272 |
| Jul 16, 2026 | 10.28 | 10.29 | 10.20 | 10.20 | 10.20 | -3.23% | 1,128 |
| Jul 15, 2026 | 10.59 | 10.59 | 10.53 | 10.54 | 10.54 | 2.53% | 811 |
| Jul 14, 2026 | 10.26 | 10.30 | 10.20 | 10.28 | 10.28 | 5.33% | 3,697 |
| Jul 13, 2026 | 9.75 | 9.84 | 9.72 | 9.76 | 9.76 | -1.41% | 13,467 |
| Jul 10, 2026 | 9.90 | 9.91 | 9.84 | 9.90 | 9.90 | 2.70% | 9,067 |
| Jul 9, 2026 | 9.59 | 9.65 | 9.59 | 9.64 | 9.64 | 0.94% | 3,997 |
| Jul 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.34% | 295 |
| Jul 7, 2026 | 9.91 | 9.91 | 9.80 | 9.88 | 9.88 | -0.40% | 1,937 |
| Jul 6, 2026 | 9.59 | 9.98 | 9.59 | 9.92 | 9.92 | 3.55% | 6,803 |
| Jul 3, 2026 | 9.62 | 9.62 | 9.58 | 9.58 | 9.58 | 2.13% | 321 |
| Jul 2, 2026 | 9.27 | 9.41 | 9.27 | 9.38 | 9.38 | 7.69% | 2,189 |
| Jun 30, 2026 | 8.69 | 8.71 | 8.64 | 8.71 | 8.71 | -3.11% | 3,250 |
| Jun 29, 2026 | 8.70 | 8.99 | 8.63 | 8.99 | 8.99 | 3.33% | 3,142 |
| Jun 26, 2026 | 8.48 | 8.76 | 8.48 | 8.70 | 8.70 | 0.93% | 1,860 |
| Jun 25, 2026 | 9.04 | 9.04 | 8.60 | 8.62 | 8.62 | -1.49% | 2,167 |
| Jun 24, 2026 | 9.12 | 9.12 | 8.62 | 8.75 | 8.75 | -4.89% | 4,477 |
| Jun 23, 2026 | 9.11 | 9.23 | 9.11 | 9.20 | 9.20 | -3.66% | 5,364 |
| Jun 22, 2026 | 9.74 | 9.77 | 9.54 | 9.55 | 9.55 | 1.60% | 4,774 |
| Jun 19, 2026 | 9.33 | 9.41 | 9.33 | 9.40 | 9.40 | - | 1,042 |
| Jun 18, 2026 | 9.43 | 9.43 | 9.24 | 9.40 | 9.40 | -1.16% | 7,588 |
| Jun 17, 2026 | 9.59 | 9.71 | 9.51 | 9.51 | 9.51 | -2.96% | 6,453 |
| Jun 16, 2026 | 9.84 | 9.84 | 9.67 | 9.80 | 9.80 | -0.81% | 9,596 |
| Jun 15, 2026 | 9.87 | 10.00 | 9.86 | 9.88 | 9.88 | 8.93% | 7,816 |
| 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 |