Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 7.27
-0.11 (-1.49%)
Jun 29, 2026, 10:12 AM EST
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.13 | 7.38 | 7.13 | 7.38 | 7.38 | 1.79% | 52,845 |
| Jun 25, 2026 | 7.60 | 7.62 | 7.20 | 7.25 | 7.25 | -2.03% | 3,505 |
| Jun 24, 2026 | 7.71 | 7.75 | 7.26 | 7.40 | 7.40 | -4.52% | 11,559 |
| Jun 23, 2026 | 7.68 | 7.77 | 7.67 | 7.75 | 7.75 | -3.73% | 4,597 |
| Jun 22, 2026 | 8.21 | 8.27 | 8.05 | 8.05 | 8.05 | 1.90% | 14,225 |
| Jun 19, 2026 | 7.90 | 7.90 | 7.89 | 7.90 | 7.90 | -0.25% | 12,540 |
| Jun 18, 2026 | 8.09 | 8.09 | 7.80 | 7.92 | 7.92 | -1.37% | 4,784 |
| Jun 17, 2026 | 8.08 | 8.22 | 8.03 | 8.03 | 8.03 | -2.78% | 8,786 |
| Jun 16, 2026 | 8.28 | 8.28 | 8.12 | 8.26 | 8.26 | -1.31% | 6,528 |
| Jun 15, 2026 | 8.35 | 8.48 | 8.30 | 8.37 | 8.37 | 9.27% | 44,389 |
| Jun 12, 2026 | 7.65 | 7.75 | 7.62 | 7.66 | 7.66 | -0.65% | 5,691 |
| Jun 11, 2026 | 7.60 | 7.75 | 7.53 | 7.71 | 7.71 | 3.35% | 11,007 |
| Jun 10, 2026 | 7.48 | 7.55 | 7.45 | 7.46 | 7.46 | -1.32% | 2,969 |
| Jun 9, 2026 | 7.65 | 7.65 | 7.51 | 7.56 | 7.56 | -2.33% | 11,918 |
| Jun 8, 2026 | 7.71 | 7.81 | 7.69 | 7.74 | 7.74 | 7.35% | 15,819 |
| Jun 5, 2026 | 7.60 | 7.64 | 7.08 | 7.21 | 7.21 | -11.10% | 60,804 |
| Jun 4, 2026 | 8.05 | 8.19 | 8.02 | 8.11 | 8.11 | -1.46% | 19,403 |
| Jun 3, 2026 | 8.52 | 8.52 | 8.23 | 8.23 | 8.23 | -5.13% | 15,833 |
| Jun 2, 2026 | 8.98 | 8.98 | 8.61 | 8.68 | 8.68 | -4.62% | 24,844 |
| Jun 1, 2026 | 8.98 | 9.10 | 8.91 | 9.10 | 9.10 | -0.71% | 8,196 |
| May 29, 2026 | 9.06 | 9.25 | 8.99 | 9.16 | 9.16 | 0.33% | 4,860 |
| May 28, 2026 | 9.04 | 9.16 | 8.97 | 9.13 | 9.13 | -2.14% | 14,663 |
| May 27, 2026 | 9.35 | 9.43 | 9.28 | 9.33 | 9.33 | -0.85% | 20,226 |
| May 26, 2026 | 9.59 | 9.67 | 9.35 | 9.41 | 9.41 | -2.18% | 18,781 |
| May 25, 2026 | 9.58 | 9.69 | 9.58 | 9.62 | 9.62 | 2.56% | 14,851 |
| May 22, 2026 | 9.65 | 9.65 | 9.34 | 9.38 | 9.38 | -3.00% | 20,395 |
| May 21, 2026 | 9.59 | 9.69 | 9.59 | 9.67 | 9.67 | 0.62% | 9,916 |
| May 20, 2026 | 9.60 | 9.66 | 9.58 | 9.61 | 9.61 | 0.73% | 5,597 |
| May 19, 2026 | 9.55 | 9.62 | 9.49 | 9.54 | 9.54 | -4.98% | 53,892 |
| May 15, 2026 | 10.16 | 10.16 | 10.00 | 10.04 | 10.04 | -3.28% | 20,488 |
| May 14, 2026 | 10.20 | 10.45 | 10.16 | 10.38 | 10.38 | 2.06% | 8,121 |
| May 13, 2026 | 10.26 | 10.26 | 10.05 | 10.17 | 10.17 | -1.26% | 8,807 |
| May 12, 2026 | 10.32 | 10.32 | 10.19 | 10.30 | 10.30 | -2.28% | 8,982 |
| May 11, 2026 | 10.47 | 10.55 | 10.38 | 10.54 | 10.54 | 1.05% | 20,220 |
| May 8, 2026 | 10.30 | 10.45 | 10.26 | 10.43 | 10.43 | 1.07% | 2,783 |
| May 7, 2026 | 10.44 | 10.44 | 10.26 | 10.32 | 10.32 | -1.90% | 7,109 |
| May 6, 2026 | 10.69 | 10.69 | 10.52 | 10.52 | 10.52 | -1.31% | 14,577 |
| May 5, 2026 | 10.75 | 10.75 | 10.61 | 10.66 | 10.66 | 1.14% | 2,321 |
| May 4, 2026 | 10.48 | 10.64 | 10.44 | 10.54 | 10.54 | 2.03% | 25,775 |
| May 1, 2026 | 10.36 | 10.36 | 10.30 | 10.33 | 10.33 | 2.28% | 4,289 |
| Apr 30, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 0.30% | 2,844 |
| Apr 29, 2026 | 10.30 | 10.33 | 10.02 | 10.07 | 10.07 | -2.71% | 15,674 |
| Apr 28, 2026 | 10.22 | 10.37 | 10.20 | 10.35 | 10.35 | 0.78% | 6,888 |
| Apr 27, 2026 | 10.37 | 10.43 | 10.17 | 10.27 | 10.27 | -1.63% | 34,706 |
| Apr 24, 2026 | 10.47 | 10.47 | 10.39 | 10.44 | 10.44 | - | 19,334 |
| Apr 23, 2026 | 10.47 | 10.52 | 10.40 | 10.44 | 10.44 | -3.42% | 16,175 |
| Apr 22, 2026 | 10.83 | 10.88 | 10.77 | 10.81 | 10.81 | 4.44% | 12,928 |
| Apr 21, 2026 | 10.38 | 10.42 | 10.33 | 10.35 | 10.35 | -1.15% | 9,516 |
| Apr 20, 2026 | 10.45 | 10.52 | 10.28 | 10.47 | 10.47 | -4.56% | 15,298 |
| Apr 17, 2026 | 10.85 | 11.10 | 10.85 | 10.97 | 10.97 | 3.00% | 11,936 |