TSX:ETHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	11.54	11.60	11.52	11.52	11.52	1.05%	2,507
Mar 31, 2026	11.17	11.45	11.17	11.40	11.40	1.88%	4,758
Mar 30, 2026	11.25	11.25	11.19	11.19	11.19	4.00%	629
Mar 27, 2026	10.77	10.78	10.72	10.76	10.76	-2.80%	3,598
Mar 26, 2026	11.20	11.21	10.97	11.07	11.07	-5.47%	18,408
Mar 25, 2026	11.75	11.77	11.66	11.71	11.71	2.72%	2,058
Mar 24, 2026	11.52	11.55	11.40	11.40	11.40	-1.30%	601
Mar 23, 2026	11.55	11.67	11.39	11.55	11.55	1.76%	4,826
Mar 20, 2026	11.48	11.48	11.35	11.35	11.35	-1.13%	846
Mar 19, 2026	11.26	11.50	11.26	11.48	11.48	-1.80%	2,371
Mar 18, 2026	11.98	11.99	11.63	11.69	11.69	-5.69%	2,211
Mar 17, 2026	12.42	12.56	12.40	12.40	12.40	-0.60%	31,985
Mar 16, 2026	12.17	12.49	12.10	12.47	12.47	10.65%	8,629
Mar 13, 2026	11.68	11.80	11.25	11.27	11.27	2.45%	10,580
Mar 12, 2026	10.93	11.06	10.90	11.00	11.00	-0.09%	18,645
Mar 11, 2026	10.86	11.02	10.86	11.01	11.01	1.94%	19,101
Mar 10, 2026	10.94	10.96	10.79	10.80	10.80	0.93%	4,633
Mar 9, 2026	10.66	10.72	10.66	10.70	10.70	1.90%	1,907
Mar 6, 2026	10.73	10.73	10.42	10.50	10.50	-5.83%	998
Mar 5, 2026	11.30	11.30	11.09	11.15	11.15	-4.13%	2,146
Mar 4, 2026	11.17	11.63	11.12	11.63	11.63	9.82%	2,014
Mar 3, 2026	10.50	10.60	10.43	10.59	10.59	-3.20%	3,576
Mar 2, 2026	10.29	11.17	10.29	10.94	10.94	6.73%	10,449
Feb 27, 2026	10.42	10.42	10.21	10.25	10.25	-5.36%	5,258
Feb 26, 2026	11.04	11.04	10.80	10.83	10.83	-2.26%	6,703
Feb 25, 2026	10.53	11.08	10.53	11.08	11.08	11.58%	4,731
Feb 24, 2026	9.72	9.97	9.72	9.93	9.93	-0.10%	2,628
Feb 23, 2026	10.23	10.23	9.85	9.94	9.94	-5.42%	11,521