Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 14.60
-0.18 (-1.22%)
Nov 14, 2025, 3:59 PM EST
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,300 |
| 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% | 129,100 |
| Nov 6, 2025 | 15.76 | 15.76 | 15.32 | 15.51 | 15.51 | -4.20% | 48,600 |
| Nov 5, 2025 | 15.72 | 16.34 | 15.62 | 16.19 | 16.19 | 7.57% | 91,500 |
| 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% | 109,500 |
| 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% | 56,900 |
| Oct 23, 2025 | 17.90 | 18.32 | 17.76 | 17.99 | 17.99 | 1.58% | 51,700 |
| Oct 22, 2025 | 18.00 | 18.00 | 17.62 | 17.71 | 17.71 | -5.09% | 83,000 |
| 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 |