Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 13.41
-0.68 (-4.83%)
Dec 15, 2025, 3:59 PM EST
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 15.95 | 16.14 | 14.72 | 14.78 | 14.78 | -7.16% | 81,215 |
| Nov 12, 2025 | 16.60 | 16.60 | 15.70 | 15.92 | 15.92 | -0.75% | 39,241 |
| Nov 11, 2025 | 16.38 | 16.40 | 15.99 | 16.04 | 16.04 | -3.89% | 24,296 |
| Nov 10, 2025 | 16.83 | 16.83 | 16.41 | 16.69 | 16.69 | 3.22% | 38,633 |
| Nov 7, 2025 | 15.08 | 16.20 | 15.00 | 16.17 | 16.17 | 4.26% | 129,095 |
| Nov 6, 2025 | 15.76 | 15.76 | 15.32 | 15.51 | 15.51 | -4.20% | 48,575 |
| Nov 5, 2025 | 15.72 | 16.34 | 15.62 | 16.19 | 16.19 | 7.57% | 91,479 |
| Nov 4, 2025 | 16.34 | 16.78 | 14.67 | 15.05 | 15.05 | -10.42% | 474,515 |
| Nov 3, 2025 | 17.42 | 17.45 | 16.67 | 16.80 | 16.80 | -7.34% | 156,919 |
| Oct 31, 2025 | 17.97 | 18.17 | 17.75 | 18.13 | 18.13 | 5.78% | 31,421 |
| Oct 30, 2025 | 17.81 | 17.81 | 17.14 | 17.14 | 17.14 | -5.36% | 109,452 |
| Oct 29, 2025 | 19.41 | 19.41 | 17.93 | 18.11 | 18.11 | -3.41% | 194,323 |
| Oct 28, 2025 | 19.32 | 19.42 | 18.75 | 18.75 | 18.75 | -4.14% | 42,200 |
| Oct 27, 2025 | 19.37 | 19.71 | 19.28 | 19.56 | 19.56 | 6.71% | 38,302 |
| Oct 24, 2025 | 18.49 | 18.49 | 18.07 | 18.33 | 18.33 | 1.89% | 56,865 |
| Oct 23, 2025 | 17.90 | 18.32 | 17.76 | 17.99 | 17.99 | 1.58% | 51,676 |
| Oct 22, 2025 | 18.00 | 18.00 | 17.62 | 17.71 | 17.71 | -5.09% | 82,990 |
| Oct 21, 2025 | 18.17 | 19.18 | 18.01 | 18.66 | 18.66 | 0.24% | 92,216 |
| Oct 20, 2025 | 18.84 | 18.92 | 18.37 | 18.62 | 18.62 | 4.23% | 73,784 |
| 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% | 67,560 |
| Oct 15, 2025 | 19.10 | 19.16 | 18.44 | 18.64 | 18.64 | -2.97% | 92,591 |
| Oct 14, 2025 | 18.53 | 19.45 | 18.28 | 19.21 | 19.21 | 3.06% | 243,153 |
| 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% | 65,694 |
| Oct 7, 2025 | 22.08 | 22.12 | 20.70 | 20.82 | 20.82 | -5.19% | 117,553 |
| Oct 6, 2025 | 21.37 | 22.00 | 21.33 | 21.96 | 21.96 | 4.47% | 74,137 |