Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 10.52
-0.29 (-2.68%)
Apr 23, 2026, 11:02 AM EST
TSX:ETHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 21,158 |
| 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% | 38,598 |
| 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% | 4,165 |
| 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% | 2,481 |
| 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% | 2,979 |
| Mar 25, 2026 | 9.92 | 9.94 | 9.86 | 9.90 | 9.90 | 2.91% | 9,578 |
| Mar 24, 2026 | 9.77 | 9.77 | 9.62 | 9.62 | 9.62 | -1.64% | 6,855 |
| Mar 23, 2026 | 9.72 | 9.89 | 9.60 | 9.78 | 9.78 | 1.77% | 8,978 |
| 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% | 18,381 |
| Mar 16, 2026 | 10.28 | 10.59 | 10.28 | 10.55 | 10.55 | 10.59% | 23,072 |
| 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% | 6,671 |
| 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% | 18,079 |
| Mar 5, 2026 | 9.56 | 9.56 | 9.34 | 9.46 | 9.46 | -3.37% | 6,272 |
| Mar 4, 2026 | 9.39 | 9.88 | 9.35 | 9.79 | 9.79 | 9.26% | 17,503 |
| Mar 3, 2026 | 8.94 | 9.07 | 8.82 | 8.96 | 8.96 | -2.71% | 13,984 |
| Mar 2, 2026 | 8.70 | 9.38 | 8.70 | 9.21 | 9.21 | 5.98% | 29,794 |
| Feb 27, 2026 | 8.82 | 8.83 | 8.63 | 8.69 | 8.69 | -5.13% | 54,498 |
| Feb 26, 2026 | 9.37 | 9.37 | 8.96 | 9.16 | 9.16 | -2.66% | 75,668 |
| Feb 25, 2026 | 8.93 | 9.41 | 8.93 | 9.41 | 9.41 | 11.89% | 42,594 |
| Feb 24, 2026 | 8.22 | 8.43 | 8.21 | 8.41 | 8.41 | -0.47% | 33,451 |
| Feb 23, 2026 | 8.66 | 8.67 | 8.37 | 8.45 | 8.45 | -5.16% | 47,303 |
| Feb 20, 2026 | 8.80 | 8.94 | 8.78 | 8.91 | 8.91 | 1.02% | 33,735 |
| Feb 19, 2026 | 8.72 | 8.82 | 8.69 | 8.82 | 8.82 | 0.34% | 56,974 |
| Feb 18, 2026 | 8.90 | 9.05 | 8.72 | 8.79 | 8.79 | -2.44% | 53,256 |
| Feb 17, 2026 | 9.00 | 9.09 | 8.80 | 9.01 | 9.01 | -2.28% | 76,780 |
| Feb 13, 2026 | 8.89 | 9.31 | 8.89 | 9.22 | 9.22 | 6.84% | 39,261 |
| Feb 12, 2026 | 8.89 | 8.90 | 8.58 | 8.63 | 8.63 | -1.93% | 73,616 |
| Feb 11, 2026 | 8.94 | 8.94 | 8.60 | 8.80 | 8.80 | -2.44% | 45,295 |
| Feb 10, 2026 | 9.09 | 9.12 | 8.93 | 9.02 | 9.02 | -5.55% | 65,245 |