Evolve Ether ETF (TSX:ETHR)
Canada · Delayed Price · Currency is CAD 8.60
+0.04 (0.47%)
Aug 13, 2026, 3:56 PM EST
TSX:ETHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.33 | 8.36 | 8.26 | 8.33 | 8.33 | 2.59% | 10,303 |
| Jul 9, 2026 | 8.10 | 8.15 | 8.08 | 8.12 | 8.12 | 0.50% | 4,010 |
| Jul 8, 2026 | 8.08 | 8.10 | 7.99 | 8.08 | 8.08 | -3.00% | 7,276 |
| Jul 7, 2026 | 8.24 | 8.39 | 8.23 | 8.33 | 8.33 | -0.24% | 10,378 |
| Jul 6, 2026 | 8.15 | 8.39 | 8.14 | 8.35 | 8.35 | 2.64% | 19,506 |
| Jul 3, 2026 | 8.12 | 8.14 | 8.08 | 8.14 | 8.14 | 2.59% | 14,208 |
| Jul 2, 2026 | 7.82 | 8.00 | 7.82 | 7.93 | 7.93 | 8.04% | 10,696 |
| Jun 30, 2026 | 7.29 | 7.34 | 7.28 | 7.34 | 7.34 | -3.17% | 8,842 |
| Jun 29, 2026 | 7.32 | 7.59 | 7.27 | 7.58 | 7.58 | 2.71% | 15,739 |
| 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 |