CI Galaxy Ethereum ETF (TSX:ETHX.B)
Canada
· Delayed Price · Currency is CAD 8.73
-0.16 (-1.80%)
Apr 28, 2025, 2:25 PM EDT
TSX:ETHX.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.89 | 8.89 | 8.63 | 8.76 | 8.76 | -1.46% | 66,582 |
| Apr 25, 2025 | 8.72 | 9.02 | 8.69 | 8.89 | 8.89 | 1.95% | 175,000 |
| Apr 24, 2025 | 8.68 | 8.80 | 8.64 | 8.72 | 8.72 | -1.36% | 136,823 |
| Apr 23, 2025 | 8.94 | 9.03 | 8.75 | 8.84 | 8.84 | 5.74% | 534,000 |
| Apr 22, 2025 | 8.04 | 8.51 | 8.04 | 8.36 | 8.36 | 8.01% | 314,200 |
| Apr 21, 2025 | 8.00 | 8.05 | 7.71 | 7.74 | 7.74 | -0.77% | 138,400 |
| Apr 17, 2025 | 7.87 | 7.97 | 7.75 | 7.80 | 7.80 | -0.26% | 208,200 |
| Apr 16, 2025 | 7.81 | 7.96 | 7.63 | 7.82 | 7.82 | -2.25% | 291,400 |
| Apr 15, 2025 | 8.10 | 8.20 | 7.95 | 8.00 | 8.00 | -1.11% | 282,726 |
| Apr 14, 2025 | 8.28 | 8.33 | 8.00 | 8.09 | 8.09 | 4.39% | 246,544 |
| Apr 11, 2025 | 7.71 | 7.84 | 7.65 | 7.75 | 7.75 | 2.92% | 120,900 |
| Apr 10, 2025 | 7.99 | 7.99 | 7.34 | 7.53 | 7.53 | -8.84% | 403,507 |
| Apr 9, 2025 | 7.35 | 8.39 | 7.35 | 8.26 | 8.26 | 11.17% | 733,400 |
| Apr 8, 2025 | 7.99 | 7.99 | 7.37 | 7.43 | 7.43 | -5.23% | 404,600 |
| Apr 7, 2025 | 8.10 | 8.20 | 7.54 | 7.84 | 7.84 | -14.50% | 840,800 |
| Apr 4, 2025 | 9.00 | 9.25 | 8.97 | 9.17 | 9.17 | 2.46% | 561,000 |
| Apr 3, 2025 | 8.97 | 9.01 | 8.77 | 8.95 | 8.95 | -8.39% | 465,343 |
| Apr 2, 2025 | 9.51 | 9.78 | 9.50 | 9.77 | 9.77 | 0.21% | 201,221 |
| Apr 1, 2025 | 9.60 | 9.82 | 9.44 | 9.75 | 9.75 | 4.17% | 256,630 |
| Mar 31, 2025 | 9.34 | 9.50 | 9.20 | 9.36 | 9.36 | -2.09% | 202,400 |
| Mar 28, 2025 | 9.67 | 9.69 | 9.50 | 9.56 | 9.56 | -6.55% | 214,200 |
| Mar 27, 2025 | 10.23 | 10.33 | 10.15 | 10.23 | 10.23 | 0.49% | 109,609 |
| Mar 26, 2025 | 10.43 | 10.43 | 10.09 | 10.18 | 10.18 | -3.69% | 97,608 |
| Mar 25, 2025 | 10.57 | 10.60 | 10.46 | 10.57 | 10.57 | -1.03% | 203,300 |
| Mar 24, 2025 | 10.61 | 10.73 | 10.56 | 10.68 | 10.68 | 5.74% | 344,000 |
| Mar 21, 2025 | 10.00 | 10.11 | 9.93 | 10.10 | 10.10 | 0.20% | 205,100 |
| Mar 20, 2025 | 10.21 | 10.28 | 9.98 | 10.08 | 10.08 | -2.98% | 80,500 |
| Mar 19, 2025 | 10.26 | 10.50 | 10.23 | 10.39 | 10.39 | 7.11% | 271,500 |
| Mar 18, 2025 | 9.68 | 9.72 | 9.54 | 9.70 | 9.70 | -1.82% | 149,300 |
| Mar 17, 2025 | 9.71 | 9.94 | 9.65 | 9.88 | 9.88 | -0.40% | 113,500 |
| Mar 14, 2025 | 9.74 | 9.95 | 9.66 | 9.92 | 9.92 | 4.20% | 172,100 |
| Mar 13, 2025 | 9.75 | 9.75 | 9.38 | 9.52 | 9.52 | -1.24% | 177,700 |
| Mar 12, 2025 | 9.82 | 9.82 | 9.45 | 9.64 | 9.64 | -3.89% | 135,527 |
| Mar 11, 2025 | 9.84 | 10.09 | 9.57 | 10.03 | 10.03 | 4.05% | 225,200 |
| Mar 10, 2025 | 10.88 | 10.88 | 9.34 | 9.64 | 9.64 | -12.84% | 675,907 |
| Mar 7, 2025 | 11.21 | 11.52 | 11.01 | 11.06 | 11.06 | -1.60% | 168,700 |
| Mar 6, 2025 | 11.53 | 11.57 | 11.13 | 11.24 | 11.24 | -1.58% | 121,200 |
| Mar 5, 2025 | 11.28 | 11.44 | 11.10 | 11.42 | 11.42 | 3.35% | 142,900 |
| Mar 4, 2025 | 10.63 | 11.28 | 10.36 | 11.05 | 11.05 | 0.27% | 364,700 |
| Mar 3, 2025 | 12.19 | 12.21 | 10.84 | 11.02 | 11.02 | -3.84% | 941,324 |
| Feb 28, 2025 | 11.13 | 11.57 | 11.02 | 11.46 | 11.46 | -1.29% | 495,626 |
| Feb 27, 2025 | 12.06 | 12.06 | 11.56 | 11.61 | 11.61 | -2.68% | 176,300 |
| Feb 26, 2025 | 12.20 | 12.53 | 11.55 | 11.93 | 11.93 | -6.28% | 387,903 |
| Feb 25, 2025 | 12.27 | 12.80 | 12.02 | 12.73 | 12.73 | -5.49% | 456,200 |
| Feb 24, 2025 | 13.53 | 13.65 | 13.35 | 13.47 | 13.47 | 0.90% | 148,214 |
| Feb 21, 2025 | 14.30 | 14.36 | 13.32 | 13.35 | 13.35 | -4.16% | 555,133 |
| Feb 20, 2025 | 14.00 | 14.04 | 13.72 | 13.93 | 13.93 | 0.72% | 139,828 |
| Feb 19, 2025 | 13.81 | 13.85 | 13.61 | 13.83 | 13.83 | 3.75% | 132,321 |
| Feb 18, 2025 | 13.79 | 13.80 | 13.22 | 13.33 | 13.33 | -3.48% | 199,800 |
| Feb 14, 2025 | 13.63 | 14.14 | 13.60 | 13.81 | 13.81 | 2.68% | 361,745 |