TSX:ETHR.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	8.52	8.80	8.52	8.80	8.80	2.92%	307
Feb 6, 2026	8.56	8.56	8.55	8.55	8.55	4.65%	400
Feb 5, 2026	8.48	8.48	8.00	8.17	8.17	-11.48%	5,130
Feb 3, 2026	9.50	9.50	9.23	9.23	9.23	-3.85%	202
Feb 2, 2026	9.80	9.80	9.58	9.60	9.60	-13.12%	1,800
Jan 30, 2026	11.02	11.08	11.02	11.05	11.05	-4.33%	686
Jan 29, 2026	12.07	12.07	11.50	11.55	11.55	-6.17%	2,800
Jan 21, 2026	12.31	12.31	12.31	12.31	12.31	-0.97%	400
Jan 20, 2026	12.65	12.65	12.43	12.43	12.43	-9.60%	443
Jan 15, 2026	13.75	13.75	13.75	13.75	13.75	4.56%	200
Jan 13, 2026	13.15	13.15	13.15	13.15	13.15	1.86%	800
Jan 12, 2026	12.91	12.91	12.91	12.91	12.91	-2.34%	110
Jan 7, 2026	13.22	13.22	13.22	13.22	13.22	3.04%	200
Jan 2, 2026	12.83	12.83	12.83	12.83	12.83	10.41%	300
Dec 18, 2025	11.62	11.62	11.62	11.62	11.62	-0.94%	150
Dec 17, 2025	12.53	12.53	11.73	11.73	11.73	-16.57%	354
Dec 9, 2025	14.06	14.06	14.06	14.06	14.06	12.21%	1,000
Dec 5, 2025	12.86	12.86	12.53	12.53	12.53	-2.41%	400
Dec 3, 2025	12.84	12.84	12.84	12.84	12.84	3.22%	829
Dec 2, 2025	11.87	12.58	11.87	12.44	12.44	9.80%	1,600
Dec 1, 2025	11.56	11.56	11.33	11.33	11.33	-11.83%	532
Nov 28, 2025	12.85	12.85	12.85	12.85	12.85	3.38%	1,330
Nov 27, 2025	12.43	12.43	12.43	12.43	12.43	6.97%	1,000
Nov 24, 2025	11.62	11.62	11.62	11.62	11.62	0.61%	500
Nov 21, 2025	11.55	11.55	11.55	11.55	11.55	-1.28%	200
Nov 20, 2025	11.70	11.70	11.70	11.70	11.70	-9.86%	100
Nov 18, 2025	13.00	13.13	12.98	12.98	12.98	3.26%	1,400
Nov 17, 2025	12.84	12.84	12.52	12.57	12.57	-5.28%	3,400
Nov 14, 2025	13.02	13.27	13.00	13.27	13.27	-7.27%	3,026
Nov 11, 2025	14.32	14.37	14.31	14.31	14.31	-3.70%	500
Nov 10, 2025	14.70	14.86	14.70	14.86	14.86	8.31%	600
Nov 6, 2025	13.71	13.78	13.71	13.72	13.72	-1.37%	533
Nov 5, 2025	13.91	13.91	13.91	13.91	13.91	4.27%	219
Nov 4, 2025	14.75	14.89	13.02	13.34	13.34	-10.47%	7,650
Nov 3, 2025	15.47	15.47	14.90	14.90	14.90	-7.74%	6,550
Oct 31, 2025	16.15	16.15	16.15	16.15	16.15	3.06%	200
Oct 30, 2025	15.72	15.77	15.49	15.67	15.67	-3.15%	1,800
Oct 29, 2025	16.40	16.40	16.18	16.18	16.18	-6.20%	3,200
Oct 27, 2025	17.31	17.31	17.25	17.25	17.25	5.70%	2,013
Oct 23, 2025	16.32	16.32	16.32	16.32	16.32	-	202
Oct 21, 2025	16.12	16.32	16.12	16.32	16.32	2.51%	1,800
Oct 17, 2025	15.71	15.97	15.45	15.92	15.92	-3.05%	10,947
Oct 16, 2025	16.42	16.42	16.42	16.42	16.42	-3.64%	500
Oct 14, 2025	16.47	17.26	16.44	17.04	17.04	2.40%	1,000
Oct 10, 2025	17.74	17.74	16.49	16.64	16.64	-7.50%	7,023
Oct 9, 2025	18.10	18.10	17.97	17.99	17.99	-4.41%	1,500
Oct 8, 2025	18.83	18.83	18.82	18.82	18.82	-4.37%	1,200
Oct 6, 2025	19.15	19.68	19.12	19.68	19.68	3.69%	7,074
Oct 3, 2025	18.93	18.98	18.93	18.98	18.98	3.43%	1,100
Oct 2, 2025	18.35	18.35	18.35	18.35	18.35	2.17%	300