Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 12.64
-0.01 (-0.08%)
Sep 22, 2026, 3:42 PM EST
TSX:ETHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.56 | 12.68 | 12.52 | 12.64 | 12.64 | -0.08% | 8,508 |
| Sep 21, 2026 | 12.49 | 12.67 | 12.42 | 12.65 | 12.65 | 5.33% | 20,949 |
| Sep 18, 2026 | 11.44 | 12.06 | 11.44 | 12.01 | 12.01 | 7.42% | 22,511 |
| Sep 17, 2026 | 11.18 | 11.28 | 11.10 | 11.18 | 11.18 | 1.82% | 7,425 |
| Sep 16, 2026 | 10.90 | 10.98 | 10.87 | 10.98 | 10.98 | 0.37% | 6,024 |
| Sep 15, 2026 | 10.92 | 11.07 | 10.74 | 10.94 | 10.94 | -5.20% | 32,540 |
| Sep 14, 2026 | 11.37 | 11.54 | 11.36 | 11.54 | 11.54 | 0.35% | 4,016 |
| Sep 11, 2026 | 11.30 | 12.06 | 11.30 | 11.50 | 11.50 | 3.42% | 15,758 |
| Sep 10, 2026 | 10.91 | 11.16 | 10.91 | 11.12 | 11.12 | - | 2,157 |
| Sep 9, 2026 | 11.31 | 11.31 | 11.12 | 11.12 | 11.12 | -0.45% | 1,348 |
| Sep 8, 2026 | 11.08 | 11.26 | 11.00 | 11.17 | 11.17 | 0.72% | 5,450 |
| Sep 4, 2026 | 11.11 | 11.11 | 11.08 | 11.09 | 11.09 | -2.03% | 4,483 |
| Sep 3, 2026 | 10.98 | 11.33 | 10.96 | 11.32 | 11.32 | 4.72% | 10,983 |
| Sep 2, 2026 | 10.81 | 10.85 | 10.81 | 10.81 | 10.81 | -1.46% | 4,240 |
| Sep 1, 2026 | 11.09 | 11.13 | 10.85 | 10.97 | 10.97 | -2.32% | 5,767 |
| Aug 31, 2026 | 11.12 | 11.23 | 11.06 | 11.23 | 11.23 | 1.72% | 7,637 |
| Aug 28, 2026 | 11.32 | 11.41 | 11.00 | 11.04 | 11.04 | -2.90% | 17,381 |
| Aug 27, 2026 | 11.27 | 11.44 | 11.27 | 11.37 | 11.37 | 1.43% | 4,576 |
| Aug 26, 2026 | 11.10 | 11.24 | 11.10 | 11.21 | 11.21 | 0.63% | 11,770 |
| Aug 25, 2026 | 11.14 | 11.22 | 11.10 | 11.14 | 11.14 | -0.45% | 4,819 |
| Aug 24, 2026 | 11.34 | 11.43 | 11.16 | 11.19 | 11.19 | 2.94% | 16,046 |
| Aug 21, 2026 | 10.73 | 10.92 | 10.66 | 10.87 | 10.87 | 3.92% | 20,339 |
| Aug 20, 2026 | 10.31 | 10.60 | 10.19 | 10.46 | 10.46 | 10.22% | 67,576 |
| Aug 19, 2026 | 8.72 | 9.52 | 8.72 | 9.49 | 9.49 | 9.08% | 45,309 |
| Aug 18, 2026 | 8.61 | 8.72 | 8.60 | 8.70 | 8.70 | 0.58% | 7,416 |
| Aug 17, 2026 | 8.60 | 8.66 | 8.60 | 8.65 | 8.65 | 1.76% | 4,831 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 272 |
| Aug 13, 2026 | 8.63 | 8.63 | 8.51 | 8.60 | 8.60 | 0.35% | 3,580 |
| Aug 12, 2026 | 8.63 | 8.63 | 8.57 | 8.57 | 8.57 | - | 555 |
| Aug 11, 2026 | 8.60 | 8.60 | 8.45 | 8.57 | 8.57 | 0.12% | 3,354 |
| Aug 10, 2026 | 8.71 | 8.71 | 8.53 | 8.56 | 8.56 | -2.28% | 7,884 |
| Aug 7, 2026 | 8.81 | 8.81 | 8.71 | 8.76 | 8.76 | -0.11% | 10,907 |
| Aug 6, 2026 | 8.75 | 8.80 | 8.75 | 8.77 | 8.77 | -0.34% | 1,096 |
| Aug 5, 2026 | 8.57 | 8.81 | 8.57 | 8.80 | 8.80 | 1.73% | 7,019 |
| Aug 4, 2026 | 8.60 | 8.65 | 8.57 | 8.65 | 8.65 | 0.93% | 2,312 |
| Jul 31, 2026 | 8.67 | 8.67 | 8.53 | 8.57 | 8.57 | -2.72% | 984 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.78 | 8.81 | 8.81 | 1.03% | 2,974 |
| Jul 29, 2026 | 8.78 | 8.81 | 8.72 | 8.72 | 8.72 | -1.36% | 3,025 |
| Jul 28, 2026 | 8.70 | 8.88 | 8.60 | 8.84 | 8.84 | -1.89% | 1,603 |
| Jul 27, 2026 | 9.02 | 9.11 | 8.93 | 9.01 | 9.01 | 4.89% | 11,320 |
| Jul 24, 2026 | 8.61 | 8.61 | 8.54 | 8.59 | 8.59 | -0.46% | 5,970 |
| Jul 23, 2026 | 8.76 | 8.76 | 8.63 | 8.63 | 8.63 | -2.82% | 10,039 |
| Jul 22, 2026 | 8.86 | 9.01 | 8.86 | 8.88 | 8.88 | -0.34% | 6,480 |
| Jul 21, 2026 | 8.90 | 8.95 | 8.90 | 8.91 | 8.91 | 1.83% | 3,391 |
| Jul 20, 2026 | 8.62 | 8.81 | 8.58 | 8.75 | 8.75 | 3.67% | 37,524 |
| Jul 17, 2026 | 8.33 | 8.49 | 8.33 | 8.44 | 8.44 | -2.31% | 3,149 |
| Jul 16, 2026 | 8.64 | 8.66 | 8.62 | 8.64 | 8.64 | -2.04% | 1,458 |
| Jul 15, 2026 | 8.91 | 8.91 | 8.81 | 8.82 | 8.82 | 1.85% | 8,498 |
| Jul 14, 2026 | 8.64 | 8.67 | 8.58 | 8.66 | 8.66 | 5.22% | 11,434 |
| Jul 13, 2026 | 8.21 | 8.27 | 8.13 | 8.23 | 8.23 | -1.20% | 15,170 |