TSX:ETHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	20.08	20.12	19.75	20.02	20.02	-1.18%	37,501
Aug 15, 2025	21.26	21.26	20.18	20.26	20.26	-3.34%	193,600
Aug 14, 2025	20.92	21.66	20.73	20.96	20.96	-3.90%	135,932
Aug 13, 2025	21.67	21.85	21.34	21.81	21.81	4.91%	162,731
Aug 12, 2025	20.36	20.81	20.07	20.79	20.79	6.13%	99,000
Aug 11, 2025	19.29	20.08	19.26	19.59	19.59	4.70%	117,100
Aug 8, 2025	17.99	18.71	17.98	18.71	18.71	5.41%	132,400
Aug 7, 2025	17.58	17.80	17.42	17.75	17.75	4.84%	51,400
Aug 6, 2025	16.49	16.98	16.46	16.93	16.93	3.04%	31,520
Aug 5, 2025	16.74	16.82	16.38	16.43	16.43	1.42%	27,312
Aug 1, 2025	16.83	16.84	16.18	16.20	16.20	-6.36%	104,734
Jul 31, 2025	17.59	17.66	17.30	17.30	17.30	-0.52%	24,142
Jul 30, 2025	17.33	17.69	16.99	17.39	17.39	0.29%	65,328
Jul 29, 2025	17.78	17.80	17.16	17.34	17.34	-0.57%	27,600
Jul 28, 2025	17.63	17.70	17.28	17.44	17.44	4.43%	56,000
Jul 25, 2025	16.96	17.03	16.60	16.70	16.70	-1.88%	30,600
Jul 24, 2025	16.64	17.20	16.50	17.02	17.02	4.23%	45,948
Jul 23, 2025	16.66	16.66	16.25	16.33	16.33	-2.10%	49,601
Jul 22, 2025	16.90	17.08	16.61	16.68	16.68	-2.57%	56,026
Jul 21, 2025	17.40	17.70	17.07	17.12	17.12	4.90%	118,000
Jul 18, 2025	16.60	16.87	16.25	16.32	16.32	4.02%	102,200
Jul 17, 2025	15.79	15.90	15.52	15.69	15.69	1.16%	50,100
Jul 16, 2025	14.58	15.53	14.55	15.51	15.51	11.02%	113,800
Jul 15, 2025	13.86	14.23	13.64	13.97	13.97	1.53%	85,200
Jul 14, 2025	13.98	14.06	13.74	13.76	13.76	0.07%	40,713
Jul 11, 2025	13.74	13.80	13.50	13.75	13.75	6.42%	77,302
Jul 10, 2025	12.81	13.01	12.67	12.92	12.92	1.89%	78,634
Jul 9, 2025	12.19	12.80	12.14	12.68	12.68	6.20%	48,825
Jul 8, 2025	11.82	12.04	11.75	11.94	11.94	2.67%	25,100
Jul 7, 2025	11.69	11.69	11.55	11.63	11.63	2.65%	25,007
Jul 4, 2025	11.49	11.52	11.27	11.33	11.33	-3.25%	16,300
Jul 3, 2025	11.83	11.99	11.69	11.71	11.71	-1.18%	52,800
Jul 2, 2025	11.17	11.85	11.17	11.85	11.85	2.86%	22,900
Jun 30, 2025	11.32	11.52	11.14	11.52	11.52	3.88%	38,215
Jun 27, 2025	11.15	11.20	11.00	11.09	11.09	-0.54%	20,231
Jun 26, 2025	11.15	11.21	11.05	11.15	11.15	-0.36%	34,700
Jun 25, 2025	11.26	11.26	11.03	11.19	11.19	-	17,500
Jun 24, 2025	11.09	11.37	11.09	11.19	11.19	4.97%	82,900
Jun 23, 2025	10.39	10.66	10.12	10.66	10.66	-4.22%	33,638
Jun 20, 2025	11.65	11.68	10.92	11.13	11.13	-3.22%	13,903
Jun 19, 2025	11.59	11.60	11.44	11.50	11.50	0.70%	21,126
Jun 18, 2025	11.30	11.62	11.30	11.42	11.42	-1.21%	40,121
Jun 17, 2025	11.63	11.66	11.22	11.56	11.56	-4.54%	34,525
Jun 16, 2025	11.85	12.14	11.85	12.11	12.11	5.12%	7,100
Jun 13, 2025	11.65	11.74	11.45	11.52	11.52	-6.34%	83,100
Jun 12, 2025	12.50	12.65	12.30	12.30	12.30	-4.58%	27,210
Jun 11, 2025	12.93	13.17	12.80	12.89	12.89	1.34%	57,327
Jun 10, 2025	12.63	12.77	12.40	12.72	12.72	7.34%	36,400
Jun 9, 2025	11.64	11.89	11.56	11.85	11.85	3.77%	22,200
Jun 6, 2025	11.43	11.57	11.41	11.42	11.42	-1.89%	41,400