Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 18.66
+0.05 (0.24%)
Oct 21, 2025, 3:59 PM EDT
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.17 | 19.18 | 18.01 | 18.66 | 18.66 | 0.27% | 92,216 |
| Oct 20, 2025 | 18.84 | 18.92 | 18.37 | 18.61 | 18.61 | 4.20% | 73,800 |
| Oct 17, 2025 | 17.65 | 17.96 | 17.40 | 17.86 | 17.86 | -1.38% | 106,826 |
| Oct 16, 2025 | 18.91 | 18.96 | 18.03 | 18.11 | 18.11 | -2.84% | 67,600 |
| Oct 15, 2025 | 19.10 | 19.16 | 18.44 | 18.64 | 18.64 | -2.97% | 92,600 |
| Oct 14, 2025 | 18.53 | 19.45 | 18.28 | 19.21 | 19.21 | 3.06% | 243,200 |
| Oct 10, 2025 | 20.35 | 20.41 | 18.46 | 18.64 | 18.64 | -8.18% | 211,015 |
| Oct 9, 2025 | 20.48 | 20.48 | 19.95 | 20.30 | 20.30 | -3.47% | 58,246 |
| Oct 8, 2025 | 20.82 | 21.17 | 20.66 | 21.03 | 21.03 | 1.01% | 65,700 |
| Oct 7, 2025 | 22.08 | 22.12 | 20.70 | 20.82 | 20.82 | -5.19% | 117,600 |
| Oct 6, 2025 | 21.37 | 22.00 | 21.33 | 21.96 | 21.96 | 4.47% | 74,137 |
| Oct 3, 2025 | 20.92 | 21.35 | 20.65 | 21.02 | 21.02 | 0.24% | 56,900 |
| Oct 2, 2025 | 20.42 | 21.01 | 20.22 | 20.97 | 20.97 | 4.02% | 75,537 |
| Oct 1, 2025 | 19.95 | 20.22 | 19.90 | 20.16 | 20.16 | 4.29% | 52,422 |
| Sep 30, 2025 | 19.37 | 19.37 | 19.04 | 19.33 | 19.33 | -0.46% | 39,200 |
| Sep 29, 2025 | 19.07 | 19.52 | 19.07 | 19.42 | 19.42 | 3.68% | 39,500 |
| Sep 26, 2025 | 18.22 | 18.92 | 18.19 | 18.73 | 18.73 | 2.29% | 25,943 |
| Sep 25, 2025 | 18.57 | 18.65 | 17.80 | 18.31 | 18.31 | -5.13% | 135,631 |
| Sep 24, 2025 | 19.34 | 19.43 | 19.21 | 19.30 | 19.30 | 0.73% | 26,641 |
| Sep 23, 2025 | 19.39 | 19.43 | 19.10 | 19.16 | 19.16 | 0.52% | 29,800 |
| Sep 22, 2025 | 19.36 | 19.39 | 19.05 | 19.06 | 19.06 | -6.80% | 49,800 |
| Sep 19, 2025 | 20.88 | 20.90 | 20.40 | 20.45 | 20.45 | -3.17% | 43,625 |
| Sep 18, 2025 | 21.09 | 21.37 | 21.05 | 21.12 | 21.12 | 1.78% | 41,526 |
| Sep 17, 2025 | 20.67 | 20.79 | 20.27 | 20.75 | 20.75 | 0.73% | 94,900 |
| Sep 16, 2025 | 20.66 | 20.67 | 20.32 | 20.60 | 20.60 | -0.24% | 30,131 |
| Sep 15, 2025 | 20.91 | 20.97 | 20.60 | 20.65 | 20.65 | -4.18% | 61,638 |
| Sep 12, 2025 | 20.88 | 21.57 | 20.86 | 21.55 | 21.55 | 5.48% | 72,300 |
| Sep 11, 2025 | 20.43 | 20.52 | 20.31 | 20.43 | 20.43 | 2.05% | 24,134 |
| Sep 10, 2025 | 20.17 | 20.53 | 19.92 | 20.02 | 20.02 | 0.75% | 74,700 |
| Sep 9, 2025 | 20.04 | 20.11 | 19.75 | 19.87 | 19.87 | 0.51% | 24,800 |
| Sep 8, 2025 | 20.00 | 20.21 | 19.75 | 19.77 | 19.77 | -1.15% | 32,308 |
| Sep 5, 2025 | 20.61 | 20.62 | 19.74 | 20.00 | 20.00 | 1.37% | 59,500 |
| Sep 4, 2025 | 20.27 | 20.29 | 19.69 | 19.73 | 19.73 | -4.27% | 38,800 |
| Sep 3, 2025 | 20.15 | 20.66 | 20.15 | 20.61 | 20.61 | 4.89% | 32,214 |
| Sep 2, 2025 | 19.82 | 20.21 | 19.65 | 19.65 | 19.65 | -1.26% | 30,400 |
| Aug 29, 2025 | 20.19 | 20.19 | 19.59 | 19.90 | 19.90 | -2.31% | 116,939 |
| Aug 28, 2025 | 21.14 | 21.22 | 20.37 | 20.37 | 20.37 | -3.09% | 45,500 |
| Aug 27, 2025 | 21.31 | 21.50 | 20.92 | 21.02 | 21.02 | -1.13% | 47,300 |
| Aug 26, 2025 | 20.74 | 21.26 | 20.58 | 21.26 | 21.26 | 3.91% | 76,600 |
| Aug 25, 2025 | 21.49 | 21.62 | 20.44 | 20.46 | 20.46 | -8.25% | 117,731 |
| Aug 22, 2025 | 19.81 | 22.43 | 19.81 | 22.30 | 22.30 | 13.60% | 201,212 |
| Aug 21, 2025 | 19.83 | 20.06 | 19.53 | 19.63 | 19.63 | -2.58% | 149,000 |
| Aug 20, 2025 | 19.37 | 20.15 | 19.07 | 20.15 | 20.15 | 5.06% | 60,316 |
| Aug 19, 2025 | 19.94 | 19.94 | 19.06 | 19.18 | 19.18 | -4.48% | 59,700 |
| Aug 18, 2025 | 20.08 | 20.20 | 19.75 | 20.08 | 20.08 | -0.89% | 75,332 |
| 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 |