TSX:ETHX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.05	10.26	9.96	10.21	10.21	-3.22%	193,179
Apr 1, 2026	10.49	10.66	10.40	10.55	10.55	2.03%	79,515
Mar 31, 2026	10.15	10.48	10.09	10.34	10.34	3.50%	121,096
Mar 30, 2026	10.22	10.27	9.95	9.99	9.99	1.83%	121,632
Mar 27, 2026	9.79	9.88	9.68	9.81	9.81	-2.49%	135,281
Mar 26, 2026	10.21	10.27	9.98	10.06	10.06	-5.45%	147,544
Mar 25, 2026	10.65	10.75	10.54	10.64	10.64	3.10%	51,086
Mar 24, 2026	10.47	10.51	10.29	10.32	10.32	-1.76%	76,679
Mar 23, 2026	10.45	10.64	10.36	10.51	10.51	1.20%	203,599
Mar 20, 2026	10.47	10.47	10.30	10.38	10.38	-0.48%	90,242
Mar 19, 2026	10.36	10.50	10.24	10.43	10.43	-2.07%	80,603
Mar 18, 2026	10.92	10.93	10.53	10.65	10.65	-5.67%	245,868
Mar 17, 2026	11.31	11.45	11.24	11.29	11.29	-0.09%	265,689
Mar 16, 2026	11.05	11.37	10.94	11.30	11.30	10.24%	321,580
Mar 13, 2026	10.59	10.73	10.18	10.25	10.25	2.19%	163,062
Mar 12, 2026	9.94	10.11	9.85	10.03	10.03	0.20%	134,794
Mar 11, 2026	9.86	10.04	9.79	10.01	10.01	2.04%	119,599
Mar 10, 2026	9.91	10.05	9.68	9.81	9.81	-	171,957
Mar 9, 2026	9.68	9.85	9.68	9.81	9.81	2.83%	261,325
Mar 6, 2026	9.76	9.76	9.45	9.54	9.54	-6.10%	201,200
Mar 5, 2026	10.28	10.32	10.00	10.16	10.16	-2.59%	160,667
Mar 4, 2026	10.11	10.63	10.03	10.43	10.43	8.65%	560,864
Mar 3, 2026	9.56	9.76	9.38	9.60	9.60	-2.93%	179,299
Mar 2, 2026	9.32	10.15	9.32	9.89	9.89	6.12%	383,850
Feb 27, 2026	9.48	9.49	9.24	9.32	9.32	-5.19%	89,844
Feb 26, 2026	10.04	10.06	9.60	9.83	9.83	-2.38%	137,275
Feb 25, 2026	9.56	10.12	9.56	10.07	10.07	11.52%	440,602
Feb 24, 2026	8.84	9.06	8.78	9.03	9.03	-0.22%	254,769
Feb 23, 2026	9.32	9.32	8.93	9.05	9.05	-5.24%	280,396
Feb 20, 2026	9.43	9.60	9.38	9.55	9.55	0.95%	221,972
Feb 19, 2026	9.39	9.48	9.26	9.46	9.46	0.32%	174,226
Feb 18, 2026	9.52	9.72	9.35	9.43	9.43	-2.28%	232,464
Feb 17, 2026	9.66	9.71	9.43	9.65	9.65	-2.23%	310,964
Feb 13, 2026	9.54	10.00	9.54	9.87	9.87	6.70%	316,883
Feb 12, 2026	9.53	9.59	9.17	9.25	9.25	-1.60%	173,072
Feb 11, 2026	9.59	9.61	9.19	9.40	9.40	-2.99%	325,166
Feb 10, 2026	9.75	9.83	9.56	9.69	9.69	-5.28%	175,534
Feb 9, 2026	9.78	10.33	9.71	10.23	10.23	2.61%	265,791
Feb 6, 2026	9.45	10.13	9.45	9.97	9.97	10.04%	913,128
Feb 5, 2026	10.03	10.18	8.88	9.06	9.06	-13.67%	1,314,562
Feb 4, 2026	10.68	10.74	10.07	10.50	10.50	-5.62%	616,848
Feb 3, 2026	11.22	11.30	10.22	11.12	11.12	-1.16%	779,210
Feb 2, 2026	11.36	11.60	11.25	11.25	11.25	-12.99%	606,064
Jan 30, 2026	13.10	13.30	12.75	12.93	12.93	-3.65%	649,324
Jan 29, 2026	14.00	14.00	13.20	13.42	13.42	-7.32%	581,244
Jan 28, 2026	14.52	14.60	14.39	14.48	14.48	-0.28%	125,605
Jan 27, 2026	14.16	14.57	14.07	14.52	14.52	2.98%	191,155
Jan 26, 2026	14.01	14.32	13.99	14.10	14.10	-1.26%	354,033
Jan 23, 2026	14.32	14.67	14.13	14.28	14.28	-0.59%	295,072
Jan 22, 2026	14.55	14.56	14.25	14.37	14.37	-3.46%	160,719