TSX:ETHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	15.50	15.50	15.08	15.12	15.12	-2.77%	68,375
Jan 14, 2026	15.25	15.62	15.21	15.55	15.55	5.50%	191,397
Jan 13, 2026	14.50	14.79	14.42	14.74	14.74	3.29%	39,468
Jan 12, 2026	14.13	14.40	14.13	14.27	14.27	0.42%	31,057
Jan 9, 2026	14.22	14.43	14.08	14.21	14.21	0.07%	35,308
Jan 8, 2026	14.15	14.41	14.07	14.20	14.20	-1.53%	32,034
Jan 7, 2026	14.60	14.61	14.37	14.42	14.42	-2.83%	122,491
Jan 6, 2026	15.08	15.08	14.61	14.84	14.84	0.20%	56,616
Jan 5, 2026	14.39	14.83	14.36	14.81	14.81	3.78%	47,770
Jan 2, 2026	13.83	14.34	13.83	14.27	14.27	5.63%	134,875
Dec 31, 2025	13.66	13.66	13.49	13.51	13.51	0.60%	18,428
Dec 30, 2025	13.48	13.66	13.41	13.43	13.43	1.13%	50,172
Dec 29, 2025	13.30	13.40	13.25	13.28	13.28	-0.30%	34,639
Dec 24, 2025	13.19	13.35	13.16	13.32	13.32	-1.11%	23,106
Dec 23, 2025	13.37	13.51	13.22	13.47	13.47	-0.44%	90,313
Dec 22, 2025	13.96	13.98	13.50	13.53	13.53	-1.38%	100,450
Dec 19, 2025	13.53	13.76	13.50	13.72	13.72	7.69%	112,049
Dec 18, 2025	13.53	13.67	12.70	12.74	12.74	-1.16%	42,423
Dec 17, 2025	13.44	13.82	12.77	12.89	12.89	-4.38%	142,855
Dec 16, 2025	13.44	13.51	13.34	13.48	13.48	0.45%	22,027
Dec 15, 2025	14.32	14.32	13.34	13.42	13.42	-4.76%	122,292
Dec 12, 2025	14.74	14.81	13.98	14.09	14.09	-4.47%	47,429
Dec 11, 2025	14.55	14.76	14.44	14.75	14.75	-4.10%	24,803
Dec 10, 2025	15.30	15.74	15.23	15.38	15.38	0.52%	91,837
Dec 9, 2025	14.28	15.62	14.27	15.30	15.30	6.18%	102,553
Dec 8, 2025	14.40	14.53	14.19	14.41	14.41	3.74%	64,835
Dec 5, 2025	14.33	14.51	13.85	13.89	13.89	-4.01%	17,852
Dec 4, 2025	14.77	14.90	14.30	14.47	14.47	-0.62%	11,761
Dec 3, 2025	14.25	14.64	14.22	14.56	14.56	5.20%	52,039
Dec 2, 2025	13.30	14.05	13.30	13.84	13.84	7.96%	51,867
Dec 1, 2025	13.10	13.11	12.65	12.82	12.82	-9.72%	47,508
Nov 28, 2025	14.37	14.37	14.00	14.20	14.20	0.28%	103,958
Nov 27, 2025	13.97	14.21	13.95	14.16	14.16	0.28%	21,777
Nov 26, 2025	13.73	14.19	13.63	14.12	14.12	2.77%	53,361
Nov 25, 2025	13.65	13.79	13.42	13.74	13.74	-1.72%	33,273
Nov 24, 2025	13.11	13.99	13.11	13.98	13.98	8.79%	30,552
Nov 21, 2025	12.77	13.11	12.55	12.85	12.85	-3.09%	121,685
Nov 20, 2025	14.09	14.09	13.10	13.26	13.26	-3.56%	57,013
Nov 19, 2025	14.10	14.34	13.45	13.75	13.75	-5.24%	93,809
Nov 18, 2025	14.21	14.72	14.16	14.51	14.51	3.20%	91,351
Nov 17, 2025	14.52	14.91	13.80	14.06	14.06	-3.70%	159,679
Nov 14, 2025	14.58	15.17	14.55	14.60	14.60	-1.22%	61,303