Evolve Ether ETF (TSX:ETHR.U)
Canada · Delayed Price · Currency is CAD · Price in USD 11.21
+0.02 (0.18%)
At close: Sep 22, 2026
TSX:ETHR.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.18 | 11.22 | 11.18 | 11.21 | 11.21 | 0.18% | 432 |
| Sep 21, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5.07% | 122 |
| Sep 18, 2026 | 10.57 | 10.65 | 10.57 | 10.65 | 10.65 | 4.82% | 301 |
| Sep 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.60% | 100 |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.63% | 445 |
| Sep 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.28% | 100 |
| Aug 31, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.44% | 354 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -4.19% | 100 |
| Aug 27, 2026 | 10.25 | 10.33 | 10.25 | 10.26 | 10.26 | 0.20% | 822 |
| Aug 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 5.46% | 1,000 |
| Aug 21, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 13.43% | 103 |
| Aug 19, 2026 | 7.90 | 8.56 | 7.90 | 8.56 | 8.56 | 8.35% | 800 |
| Jul 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.81% | 500 |
| Jul 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.91% | 2,000 |
| Jul 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.99% | 500 |
| Jul 14, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 7.70% | 200 |
| Jul 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.79% | 100 |
| Jul 7, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 13.06% | 100 |
| Jun 25, 2026 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | -5.44% | 9,500 |
| Jun 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 150 |
| Jun 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.79% | 100 |
| Jun 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | 600 |
| Jun 9, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.07% | 410 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.52 | 6.52 | 6.52 | -18.50% | 20,080 |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | 131 |
| Jun 1, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -6.88% | 300 |
| May 25, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | 0.35% | 13,800 |
| May 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% | 300 |
| May 19, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -8.76% | 300 |
| May 14, 2026 | 9.37 | 9.48 | 9.37 | 9.48 | 9.48 | 2.27% | 2,050 |
| May 13, 2026 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | -1.28% | 275 |
| May 12, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -3.20% | 100 |
| May 6, 2026 | 9.69 | 9.70 | 9.67 | 9.70 | 9.70 | -1.12% | 2,500 |
| May 5, 2026 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | 2.19% | 3,500 |
| May 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.27% | 500 |
| May 1, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.83% | 1,000 |
| Apr 30, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.38% | 2,000 |
| Apr 29, 2026 | 9.45 | 9.45 | 9.44 | 9.44 | 9.44 | 0.11% | 200 |
| Apr 27, 2026 | 9.50 | 9.58 | 9.43 | 9.43 | 9.43 | -4.46% | 21,317 |
| Apr 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 4.00% | 3,316 |
| Apr 21, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.94% | 2,322 |
| Apr 16, 2026 | 9.57 | 9.58 | 9.57 | 9.58 | 9.58 | 3.01% | 700 |
| Apr 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.31% | 115 |