CI Galaxy Ethereum ETF (TSX:ETHX.B)
Canada
· Delayed Price · Currency is CAD 12.22
-0.85 (-6.50%)
Jun 13, 2025, 3:59 PM EDT
TSX:ETHX.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.37 | 12.51 | 12.15 | 12.22 | 12.22 | -6.50% | 320,500 |
| Jun 12, 2025 | 13.31 | 13.46 | 13.07 | 13.07 | 13.07 | -4.67% | 234,000 |
| Jun 11, 2025 | 13.68 | 14.01 | 13.59 | 13.71 | 13.71 | 1.41% | 348,934 |
| Jun 10, 2025 | 13.43 | 13.68 | 13.12 | 13.52 | 13.52 | 7.30% | 312,700 |
| Jun 9, 2025 | 12.37 | 12.63 | 12.28 | 12.60 | 12.60 | 3.96% | 150,724 |
| Jun 6, 2025 | 12.14 | 12.34 | 12.11 | 12.12 | 12.12 | -1.54% | 143,400 |
| Jun 5, 2025 | 12.81 | 12.81 | 12.21 | 12.31 | 12.31 | -3.83% | 320,000 |
| Jun 4, 2025 | 12.78 | 13.05 | 12.66 | 12.80 | 12.80 | -0.31% | 129,029 |
| Jun 3, 2025 | 12.81 | 12.96 | 12.75 | 12.84 | 12.84 | 3.80% | 167,027 |
| Jun 2, 2025 | 12.23 | 12.52 | 12.20 | 12.37 | 12.37 | -1.67% | 104,627 |
| May 30, 2025 | 12.77 | 12.79 | 12.44 | 12.58 | 12.58 | -3.53% | 231,700 |
| May 29, 2025 | 13.19 | 13.20 | 12.92 | 13.04 | 13.04 | 0.93% | 155,727 |
| May 28, 2025 | 13.18 | 13.26 | 12.88 | 12.92 | 12.92 | -2.49% | 133,709 |
| May 27, 2025 | 13.09 | 13.31 | 12.95 | 13.25 | 13.25 | 6.51% | 224,300 |
| May 26, 2025 | 12.55 | 12.58 | 12.37 | 12.44 | 12.44 | -0.72% | 105,823 |
| May 23, 2025 | 12.58 | 12.72 | 12.50 | 12.53 | 12.53 | -3.69% | 99,000 |
| May 22, 2025 | 13.13 | 13.24 | 13.00 | 13.01 | 13.01 | 4.67% | 330,800 |
| May 21, 2025 | 12.50 | 12.88 | 12.10 | 12.43 | 12.43 | 0.16% | 561,200 |
| May 20, 2025 | 12.35 | 12.44 | 12.15 | 12.41 | 12.41 | -3.95% | 220,600 |
| May 16, 2025 | 12.95 | 13.01 | 12.82 | 12.92 | 12.92 | 2.62% | 143,500 |
| May 15, 2025 | 12.76 | 12.95 | 12.36 | 12.59 | 12.59 | -3.00% | 335,825 |
| May 14, 2025 | 13.00 | 13.03 | 12.69 | 12.98 | 12.98 | -2.99% | 265,300 |
| May 13, 2025 | 12.68 | 13.59 | 12.62 | 13.38 | 13.38 | 8.96% | 605,800 |
| May 12, 2025 | 12.75 | 12.82 | 12.05 | 12.28 | 12.28 | 6.14% | 398,412 |
| May 9, 2025 | 11.62 | 11.83 | 11.30 | 11.57 | 11.57 | 10.19% | 578,900 |
| May 8, 2025 | 9.72 | 10.60 | 9.71 | 10.50 | 10.50 | 18.64% | 1,026,622 |
| May 7, 2025 | 8.97 | 9.02 | 8.80 | 8.85 | 8.85 | 1.03% | 101,116 |
| May 6, 2025 | 8.67 | 8.82 | 8.61 | 8.76 | 8.76 | -1.90% | 120,000 |
| May 5, 2025 | 8.88 | 8.99 | 8.85 | 8.93 | 8.93 | -1.33% | 134,337 |
| May 2, 2025 | 9.03 | 9.19 | 8.98 | 9.05 | 9.05 | -0.55% | 173,600 |
| May 1, 2025 | 9.10 | 9.23 | 8.99 | 9.10 | 9.10 | 3.76% | 277,800 |
| Apr 30, 2025 | 8.73 | 8.81 | 8.55 | 8.77 | 8.77 | -2.45% | 155,800 |
| Apr 29, 2025 | 8.94 | 9.04 | 8.94 | 8.99 | 8.99 | 1.47% | 92,500 |
| Apr 28, 2025 | 8.89 | 8.89 | 8.63 | 8.86 | 8.86 | -0.34% | 180,000 |
| 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 |