TSX:ETHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	8.98	8.98	8.61	8.68	8.68	-4.62%	24,844
Jun 1, 2026	8.98	9.10	8.91	9.10	9.10	-0.71%	8,196
May 29, 2026	9.06	9.25	8.99	9.16	9.16	0.33%	4,860
May 28, 2026	9.04	9.16	8.97	9.13	9.13	-2.14%	14,663
May 27, 2026	9.35	9.43	9.28	9.33	9.33	-0.85%	20,226
May 26, 2026	9.59	9.67	9.35	9.41	9.41	-2.18%	18,781
May 25, 2026	9.58	9.69	9.58	9.62	9.62	2.56%	14,851
May 22, 2026	9.65	9.65	9.34	9.38	9.38	-3.00%	20,395
May 21, 2026	9.59	9.69	9.59	9.67	9.67	0.62%	9,916
May 20, 2026	9.60	9.66	9.58	9.61	9.61	0.73%	5,597
May 19, 2026	9.55	9.62	9.49	9.54	9.54	-4.98%	53,892
May 15, 2026	10.16	10.16	10.00	10.04	10.04	-3.28%	20,488
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%	8,982
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%	2,783
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%	14,577
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%	25,775
May 1, 2026	10.36	10.36	10.30	10.33	10.33	2.28%	4,289
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%	15,674
Apr 28, 2026	10.22	10.37	10.20	10.35	10.35	0.78%	6,888
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%	16,175
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