Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 9.13
-0.21 (-2.25%)
At close: Mar 27, 2026
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.11 | 9.13 | 9.05 | 9.13 | 9.13 | -2.25% | 6,928 |
| Mar 26, 2026 | 9.48 | 9.51 | 9.30 | 9.34 | 9.34 | -5.66% | 2,979 |
| Mar 25, 2026 | 9.92 | 9.94 | 9.86 | 9.90 | 9.90 | 2.91% | 9,578 |
| Mar 24, 2026 | 9.77 | 9.77 | 9.62 | 9.62 | 9.62 | -1.64% | 6,855 |
| Mar 23, 2026 | 9.72 | 9.89 | 9.60 | 9.78 | 9.78 | 1.77% | 8,978 |
| Mar 20, 2026 | 9.70 | 9.73 | 9.60 | 9.61 | 9.61 | -1.33% | 18,413 |
| Mar 19, 2026 | 9.66 | 9.76 | 9.57 | 9.74 | 9.74 | -1.81% | 11,737 |
| Mar 18, 2026 | 10.15 | 10.15 | 9.84 | 9.92 | 9.92 | -5.61% | 16,140 |
| Mar 17, 2026 | 10.51 | 10.63 | 10.50 | 10.51 | 10.51 | -0.38% | 18,381 |
| Mar 16, 2026 | 10.28 | 10.59 | 10.28 | 10.55 | 10.55 | 10.59% | 23,072 |
| Mar 13, 2026 | 9.87 | 9.94 | 9.54 | 9.54 | 9.54 | 2.25% | 33,704 |
| Mar 12, 2026 | 9.25 | 9.40 | 9.20 | 9.33 | 9.33 | 0.11% | 16,828 |
| Mar 11, 2026 | 9.19 | 9.32 | 9.17 | 9.32 | 9.32 | 1.86% | 5,014 |
| Mar 10, 2026 | 9.22 | 9.28 | 9.05 | 9.15 | 9.15 | 0.11% | 6,671 |
| Mar 9, 2026 | 9.04 | 9.20 | 9.00 | 9.14 | 9.14 | 3.16% | 8,320 |
| Mar 6, 2026 | 9.06 | 9.06 | 8.80 | 8.86 | 8.86 | -6.34% | 18,079 |
| Mar 5, 2026 | 9.56 | 9.56 | 9.34 | 9.46 | 9.46 | -3.37% | 6,272 |
| Mar 4, 2026 | 9.39 | 9.88 | 9.35 | 9.79 | 9.79 | 9.26% | 17,503 |
| Mar 3, 2026 | 8.94 | 9.07 | 8.82 | 8.96 | 8.96 | -2.71% | 13,984 |
| Mar 2, 2026 | 8.70 | 9.38 | 8.70 | 9.21 | 9.21 | 5.98% | 29,794 |
| Feb 27, 2026 | 8.82 | 8.83 | 8.63 | 8.69 | 8.69 | -5.13% | 54,498 |
| Feb 26, 2026 | 9.37 | 9.37 | 8.96 | 9.16 | 9.16 | -2.66% | 75,668 |
| Feb 25, 2026 | 8.93 | 9.41 | 8.93 | 9.41 | 9.41 | 11.89% | 42,594 |
| Feb 24, 2026 | 8.22 | 8.43 | 8.21 | 8.41 | 8.41 | -0.47% | 33,451 |
| Feb 23, 2026 | 8.66 | 8.67 | 8.37 | 8.45 | 8.45 | -5.16% | 47,303 |
| Feb 20, 2026 | 8.80 | 8.94 | 8.78 | 8.91 | 8.91 | 1.02% | 33,735 |
| Feb 19, 2026 | 8.72 | 8.82 | 8.69 | 8.82 | 8.82 | 0.34% | 56,974 |
| Feb 18, 2026 | 8.90 | 9.05 | 8.72 | 8.79 | 8.79 | -2.44% | 53,256 |
| Feb 17, 2026 | 9.00 | 9.09 | 8.80 | 9.01 | 9.01 | -2.28% | 76,780 |
| Feb 13, 2026 | 8.89 | 9.31 | 8.89 | 9.22 | 9.22 | 6.84% | 39,261 |
| Feb 12, 2026 | 8.89 | 8.90 | 8.58 | 8.63 | 8.63 | -1.93% | 73,616 |
| Feb 11, 2026 | 8.94 | 8.94 | 8.60 | 8.80 | 8.80 | -2.44% | 45,295 |
| Feb 10, 2026 | 9.09 | 9.12 | 8.93 | 9.02 | 9.02 | -5.55% | 65,245 |
| Feb 9, 2026 | 9.11 | 9.64 | 9.05 | 9.55 | 9.55 | 2.69% | 92,012 |
| Feb 6, 2026 | 8.82 | 9.44 | 8.81 | 9.30 | 9.30 | 10.06% | 101,073 |
| Feb 5, 2026 | 9.36 | 9.47 | 8.29 | 8.45 | 8.45 | -13.69% | 214,860 |
| Feb 4, 2026 | 9.96 | 10.03 | 9.39 | 9.79 | 9.79 | -5.77% | 252,785 |
| Feb 3, 2026 | 10.46 | 10.57 | 9.55 | 10.39 | 10.39 | -1.14% | 334,142 |
| Feb 2, 2026 | 10.75 | 10.87 | 10.49 | 10.51 | 10.51 | -12.92% | 210,294 |
| Jan 30, 2026 | 12.22 | 12.38 | 11.89 | 12.07 | 12.07 | -3.75% | 145,427 |
| Jan 29, 2026 | 13.01 | 13.04 | 12.30 | 12.54 | 12.54 | -7.11% | 258,551 |
| Jan 28, 2026 | 13.50 | 13.61 | 13.42 | 13.50 | 13.50 | -0.44% | 43,270 |
| Jan 27, 2026 | 13.21 | 13.57 | 13.14 | 13.56 | 13.56 | 3.20% | 58,894 |
| Jan 26, 2026 | 13.09 | 13.30 | 13.08 | 13.14 | 13.14 | -1.20% | 19,637 |
| Jan 23, 2026 | 13.37 | 13.69 | 13.22 | 13.30 | 13.30 | -0.89% | 41,436 |
| Jan 22, 2026 | 13.60 | 13.60 | 13.31 | 13.42 | 13.42 | -3.31% | 39,701 |
| Jan 21, 2026 | 13.60 | 14.01 | 13.14 | 13.88 | 13.88 | 0.95% | 145,450 |
| Jan 20, 2026 | 14.04 | 14.04 | 13.66 | 13.75 | 13.75 | -6.91% | 48,705 |
| Jan 19, 2026 | 14.73 | 14.81 | 14.73 | 14.77 | 14.77 | -2.57% | 19,216 |
| Jan 16, 2026 | 15.26 | 15.26 | 15.05 | 15.16 | 15.16 | 0.26% | 132,454 |