Evolve Ether ETF (TSX:ETHR)
Canada
· Delayed Price · Currency is CAD 8.53
-0.07 (-0.81%)
May 2, 2025, 3:52 PM EDT
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.51 | 8.59 | 8.51 | 8.53 | 8.53 | -0.81% | 15,516 |
| May 1, 2025 | 8.58 | 8.69 | 8.50 | 8.60 | 8.60 | 3.74% | 9,430 |
| Apr 30, 2025 | 8.25 | 8.29 | 8.07 | 8.29 | 8.29 | -2.13% | 8,535 |
| Apr 29, 2025 | 8.46 | 8.51 | 8.46 | 8.47 | 8.47 | 1.44% | 2,002 |
| Apr 28, 2025 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | -0.36% | 3,707 |
| Apr 25, 2025 | 8.26 | 8.46 | 8.23 | 8.38 | 8.38 | 1.82% | 11,415 |
| Apr 24, 2025 | 8.19 | 8.30 | 8.19 | 8.23 | 8.23 | -1.44% | 3,628 |
| Apr 23, 2025 | 8.45 | 8.53 | 8.26 | 8.35 | 8.35 | 5.83% | 28,511 |
| Apr 22, 2025 | 7.59 | 8.00 | 7.59 | 7.89 | 7.89 | 7.64% | 15,231 |
| Apr 21, 2025 | 7.56 | 7.57 | 7.30 | 7.33 | 7.33 | -0.54% | 19,700 |
| Apr 17, 2025 | 7.46 | 7.52 | 7.37 | 7.37 | 7.37 | -0.54% | 6,242 |
| Apr 16, 2025 | 7.37 | 7.50 | 7.21 | 7.41 | 7.41 | -1.85% | 9,734 |
| Apr 15, 2025 | 7.67 | 7.69 | 7.51 | 7.55 | 7.55 | -1.18% | 3,700 |
| Apr 14, 2025 | 7.78 | 7.87 | 7.61 | 7.64 | 7.64 | 4.37% | 10,718 |
| Apr 11, 2025 | 7.29 | 7.41 | 7.29 | 7.32 | 7.32 | 2.95% | 2,444 |
| Apr 10, 2025 | 7.52 | 7.52 | 6.94 | 7.11 | 7.11 | -8.61% | 16,000 |
| Apr 9, 2025 | 6.94 | 7.96 | 6.94 | 7.78 | 7.78 | 10.83% | 56,000 |
| Apr 8, 2025 | 7.54 | 7.55 | 6.99 | 7.02 | 7.02 | -5.26% | 32,517 |
| Apr 7, 2025 | 7.20 | 7.60 | 7.15 | 7.41 | 7.41 | -14.63% | 41,504 |
| Apr 4, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 2.60% | 26,622 |
| Apr 3, 2025 | 8.41 | 8.47 | 8.31 | 8.46 | 8.46 | -8.34% | 13,742 |
| Apr 2, 2025 | 9.00 | 9.23 | 9.00 | 9.23 | 9.23 | 0.22% | 7,710 |
| Apr 1, 2025 | 9.06 | 9.26 | 8.96 | 9.21 | 9.21 | 3.95% | 5,802 |
| Mar 31, 2025 | 8.82 | 8.97 | 8.72 | 8.86 | 8.86 | -1.88% | 10,100 |
| Mar 28, 2025 | 9.14 | 9.16 | 8.98 | 9.03 | 9.03 | -6.62% | 24,600 |
| Mar 27, 2025 | 9.63 | 9.74 | 9.63 | 9.67 | 9.67 | 0.62% | 11,300 |
| Mar 26, 2025 | 10.49 | 10.49 | 9.59 | 9.61 | 9.61 | -3.80% | 3,600 |
| Mar 25, 2025 | 9.99 | 10.00 | 9.94 | 9.99 | 9.99 | -0.79% | 11,000 |
| Mar 24, 2025 | 10.02 | 10.13 | 10.02 | 10.07 | 10.07 | 5.56% | 13,900 |
| Mar 21, 2025 | 9.44 | 9.55 | 9.42 | 9.54 | 9.54 | 0.21% | 8,000 |
| Mar 20, 2025 | 9.64 | 9.68 | 9.46 | 9.52 | 9.52 | -2.96% | 13,502 |
| Mar 19, 2025 | 9.81 | 9.92 | 9.75 | 9.81 | 9.81 | 7.45% | 16,640 |
| Mar 18, 2025 | 9.03 | 9.14 | 9.03 | 9.13 | 9.13 | -2.46% | 26,337 |
| Mar 17, 2025 | 9.18 | 9.38 | 9.13 | 9.36 | 9.36 | -0.21% | 8,232 |
| Mar 14, 2025 | 9.21 | 9.41 | 9.13 | 9.38 | 9.38 | 4.45% | 27,200 |
| Mar 13, 2025 | 9.15 | 9.17 | 8.88 | 8.98 | 8.98 | -1.54% | 106,224 |
| Mar 12, 2025 | 9.28 | 9.28 | 8.96 | 9.12 | 9.12 | -3.90% | 22,808 |
| Mar 11, 2025 | 9.34 | 9.53 | 9.09 | 9.49 | 9.49 | 4.06% | 25,000 |
| Mar 10, 2025 | 10.21 | 10.21 | 8.92 | 9.12 | 9.12 | -13.14% | 57,737 |
| Mar 7, 2025 | 10.58 | 10.86 | 10.42 | 10.50 | 10.50 | -1.13% | 11,200 |
| Mar 6, 2025 | 10.91 | 10.91 | 10.54 | 10.62 | 10.62 | -1.85% | 21,809 |
| Mar 5, 2025 | 10.67 | 10.82 | 10.59 | 10.82 | 10.82 | 2.27% | 13,530 |
| Mar 4, 2025 | 10.08 | 10.69 | 9.79 | 10.58 | 10.58 | 1.93% | 23,300 |
| Mar 3, 2025 | 11.48 | 11.49 | 10.29 | 10.38 | 10.38 | -4.42% | 39,610 |
| Feb 28, 2025 | 10.55 | 10.92 | 10.47 | 10.86 | 10.86 | -1.00% | 19,228 |
| Feb 27, 2025 | 11.40 | 11.40 | 10.94 | 10.97 | 10.97 | -2.23% | 25,634 |
| Feb 26, 2025 | 11.54 | 11.81 | 10.96 | 11.22 | 11.22 | -6.89% | 17,414 |
| Feb 25, 2025 | 11.61 | 12.10 | 11.38 | 12.05 | 12.05 | -5.42% | 59,112 |
| Feb 24, 2025 | 12.82 | 12.85 | 12.63 | 12.74 | 12.74 | 1.03% | 10,300 |
| Feb 21, 2025 | 13.49 | 13.50 | 12.60 | 12.61 | 12.61 | -4.03% | 23,100 |