TSX:ETHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	9.51	9.54	9.30	9.50	9.50	-2.81%	8,282
Nov 9, 2026	9.73	9.87	9.73	9.78	9.78	-4.45%	11,771
Nov 6, 2026	10.26	10.27	10.18	10.23	10.23	-0.10%	2,628
Nov 5, 2026	10.85	10.85	10.22	10.24	10.24	-6.82%	8,852
Nov 4, 2026	10.81	11.09	10.81	10.99	10.99	5.37%	10,270
Nov 3, 2026	10.39	10.47	10.39	10.43	10.43	1.86%	49,344
Nov 2, 2026	10.40	10.43	10.19	10.24	10.24	0.79%	3,425
Oct 30, 2026	10.13	10.23	10.08	10.16	10.16	-4.33%	32,471
Oct 29, 2026	10.61	10.69	10.58	10.62	10.62	-1.58%	3,076
Oct 28, 2026	10.69	10.79	10.64	10.79	10.79	0.56%	1,205
Oct 27, 2026	10.60	10.75	10.60	10.73	10.73	1.42%	4,176
Oct 26, 2026	10.57	10.63	10.50	10.58	10.58	-3.02%	3,527
Oct 23, 2026	10.91	10.97	10.91	10.91	10.91	0.28%	5,561
Oct 22, 2026	10.98	10.98	10.78	10.88	10.88	-4.73%	6,881
Oct 21, 2026	11.33	11.53	11.28	11.42	11.42	2.24%	13,337
Oct 20, 2026	10.94	11.29	10.94	11.17	11.17	1.64%	26,658
Oct 19, 2026	11.10	11.11	10.99	10.99	10.99	-1.17%	7,252
Oct 16, 2026	11.31	11.36	11.07	11.12	11.12	-1.94%	8,726
Oct 15, 2026	10.84	11.35	10.75	11.34	11.34	0.71%	8,494
Oct 14, 2026	11.48	11.55	11.26	11.26	11.26	-3.10%	9,684
Oct 13, 2026	11.64	11.70	11.58	11.62	11.62	0.87%	19,738
Oct 9, 2026	11.63	11.64	11.52	11.52	11.52	0.88%	4,063
Oct 8, 2026	11.79	11.79	11.20	11.42	11.42	-4.44%	21,106
Oct 7, 2026	11.92	11.95	11.81	11.95	11.95	-4.17%	15,802
Oct 6, 2026	12.59	12.59	12.47	12.47	12.47	-1.03%	6,186
Oct 5, 2026	12.64	12.68	12.52	12.60	12.60	1.53%	5,661
Oct 2, 2026	12.75	12.83	12.34	12.41	12.41	-0.72%	7,000
Oct 1, 2026	12.48	12.56	12.43	12.50	12.50	0.81%	6,589
Sep 30, 2026	12.57	12.57	12.37	12.40	12.40	-0.32%	7,078
Sep 29, 2026	12.56	12.58	12.38	12.44	12.44	0.40%	4,290
Sep 28, 2026	12.43	12.50	12.34	12.39	12.39	-0.32%	120,812
Sep 25, 2026	12.44	12.44	12.37	12.43	12.43	-0.08%	6,122
Sep 24, 2026	12.26	12.44	12.26	12.44	12.44	0.89%	7,958
Sep 23, 2026	12.49	12.50	12.22	12.33	12.33	-2.45%	3,378
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