TSX:ETHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,000
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%	2,800
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%	14,600
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%	25,800
May 1, 2026	10.36	10.36	10.30	10.33	10.33	2.28%	4,300
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%	15,700
Apr 28, 2026	10.22	10.37	10.20	10.35	10.35	0.78%	6,900
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%	16,200
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%	15,300
Apr 17, 2026	10.85	11.10	10.85	10.97	10.97	3.00%	11,936
Apr 16, 2026	10.65	10.65	10.38	10.65	10.65	-1.02%	10,328
Apr 15, 2026	10.59	10.76	10.57	10.76	10.76	2.28%	21,200
Apr 14, 2026	10.75	10.88	10.49	10.52	10.52	2.14%	23,608
Apr 13, 2026	9.97	10.30	9.97	10.30	10.30	-	9,526
Apr 10, 2026	10.13	10.30	10.08	10.30	10.30	1.88%	16,218
Apr 9, 2026	9.95	10.14	9.86	10.11	10.11	0.30%	19,838
Apr 8, 2026	10.32	10.32	10.01	10.08	10.08	5.11%	38,600
Apr 7, 2026	9.58	9.67	9.51	9.59	9.59	-2.44%	5,405
Apr 6, 2026	9.83	9.92	9.82	9.83	9.83	3.58%	4,200
Apr 2, 2026	9.33	9.50	9.26	9.49	9.49	-3.16%	7,923
Apr 1, 2026	9.79	9.88	9.73	9.80	9.80	1.45%	1,319
Mar 31, 2026	9.55	9.66	9.41	9.66	9.66	3.98%	9,632
Mar 30, 2026	9.51	9.51	9.29	9.29	9.29	1.75%	2,500
Mar 27, 2026	9.11	9.13	9.05	9.13	9.13	-2.25%	6,928
Mar 26, 2026	9.48	9.51	9.30	9.34	9.34	-5.66%	3,000
Mar 25, 2026	9.92	9.94	9.86	9.90	9.90	2.91%	9,600
Mar 24, 2026	9.77	9.77	9.62	9.62	9.62	-1.64%	6,900
Mar 23, 2026	9.72	9.89	9.60	9.78	9.78	1.77%	9,000
Mar 20, 2026	9.70	9.73	9.60	9.61	9.61	-1.33%	18,413
Mar 19, 2026	9.66	9.76	9.57	9.74	9.74	-1.81%	11,737
Mar 18, 2026	10.15	10.15	9.84	9.92	9.92	-5.61%	16,140
Mar 17, 2026	10.51	10.63	10.50	10.51	10.51	-0.38%	18,400
Mar 16, 2026	10.28	10.59	10.28	10.55	10.55	10.59%	23,100
Mar 13, 2026	9.87	9.94	9.54	9.54	9.54	2.25%	33,704
Mar 12, 2026	9.25	9.40	9.20	9.33	9.33	0.11%	16,828
Mar 11, 2026	9.19	9.32	9.17	9.32	9.32	1.86%	5,014
Mar 10, 2026	9.22	9.28	9.05	9.15	9.15	0.11%	6,700
Mar 9, 2026	9.04	9.20	9.00	9.14	9.14	3.16%	8,320
Mar 6, 2026	9.06	9.06	8.80	8.86	8.86	-6.34%	18,100
Mar 5, 2026	9.56	9.56	9.34	9.46	9.46	-3.37%	6,300