Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 21.12
+0.37 (1.78%)
Sep 18, 2025, 3:59 PM EDT
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 21.09 | 21.37 | 21.05 | 21.36 | 21.36 | 2.94% | 23,283 |
| 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 |
| 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 |