TSX:ETHX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	21.13	21.56	20.89	20.95	20.95	-1.23%	393,082
Aug 29, 2025	21.56	21.56	20.88	21.21	21.21	-2.44%	348,700
Aug 28, 2025	22.56	22.61	21.73	21.74	21.74	-3.03%	325,200
Aug 27, 2025	22.73	22.98	22.29	22.42	22.42	-0.97%	418,449
Aug 26, 2025	22.12	22.64	21.92	22.64	22.64	3.81%	500,800
Aug 25, 2025	22.90	23.06	21.81	21.81	21.81	-8.36%	809,544
Aug 22, 2025	21.09	23.92	21.06	23.80	23.80	13.88%	2,086,400
Aug 21, 2025	21.11	21.40	20.81	20.90	20.90	-2.65%	331,300
Aug 20, 2025	20.65	21.54	20.28	21.47	21.47	5.09%	513,800
Aug 19, 2025	21.28	21.32	20.29	20.43	20.43	-4.58%	690,400
Aug 18, 2025	21.37	21.54	21.01	21.41	21.41	-0.70%	371,600
Aug 15, 2025	22.69	22.70	21.51	21.56	21.56	-3.49%	635,400
Aug 14, 2025	22.33	23.10	22.09	22.34	22.34	-3.87%	693,000
Aug 13, 2025	23.09	23.30	22.65	23.24	23.24	4.78%	884,000
Aug 12, 2025	21.69	22.19	21.38	22.18	22.18	6.02%	644,832
Aug 11, 2025	20.51	21.42	20.51	20.92	20.92	5.13%	573,500
Aug 8, 2025	19.14	19.91	19.11	19.90	19.90	5.07%	885,500
Aug 7, 2025	18.76	18.99	18.52	18.94	18.94	5.05%	681,525
Aug 6, 2025	17.55	18.10	17.53	18.03	18.03	2.91%	235,918
Aug 5, 2025	17.87	17.95	17.45	17.52	17.52	1.51%	281,700
Aug 1, 2025	17.91	17.91	17.22	17.26	17.26	-6.40%	490,524
Jul 31, 2025	18.70	18.82	18.40	18.44	18.44	-0.38%	269,549
Jul 30, 2025	18.45	18.83	18.08	18.51	18.51	0.33%	332,327
Jul 29, 2025	18.92	18.95	18.23	18.45	18.45	-0.65%	304,317
Jul 28, 2025	18.77	18.88	18.36	18.57	18.57	4.50%	436,500
Jul 25, 2025	18.08	18.13	17.59	17.77	17.77	-2.20%	290,700
Jul 24, 2025	17.66	18.32	17.52	18.17	18.17	4.55%	482,924
Jul 23, 2025	17.70	17.73	17.25	17.38	17.38	-2.41%	410,300
Jul 22, 2025	18.01	18.20	17.71	17.81	17.81	-2.20%	442,000
Jul 21, 2025	18.47	18.84	18.15	18.21	18.21	4.90%	716,300
Jul 18, 2025	17.67	17.94	17.26	17.36	17.36	3.83%	591,241
Jul 17, 2025	16.80	16.92	16.48	16.72	16.72	1.39%	662,500
Jul 16, 2025	15.51	16.49	15.49	16.49	16.49	10.89%	900,426
Jul 15, 2025	14.78	15.15	14.49	14.87	14.87	1.64%	417,242
Jul 14, 2025	14.88	14.98	14.57	14.63	14.63	-0.27%	539,336
Jul 11, 2025	14.63	14.70	14.32	14.67	14.67	6.85%	352,700
Jul 10, 2025	13.62	13.84	13.47	13.73	13.73	2.08%	339,300
Jul 9, 2025	12.99	13.62	12.83	13.45	13.45	5.66%	438,400
Jul 8, 2025	12.54	12.80	12.47	12.73	12.73	2.91%	202,900
Jul 7, 2025	12.41	12.48	12.24	12.37	12.37	2.74%	160,800
Jul 4, 2025	12.31	12.31	12.01	12.04	12.04	-3.76%	160,300
Jul 3, 2025	12.55	12.75	12.40	12.51	12.51	-0.87%	131,502
Jul 2, 2025	11.90	12.62	11.88	12.62	12.62	3.36%	346,200
Jun 30, 2025	12.06	12.21	11.84	12.21	12.21	3.65%	159,000
Jun 27, 2025	11.79	11.90	11.68	11.78	11.78	-0.34%	129,409
Jun 26, 2025	11.87	11.90	11.71	11.82	11.82	-0.51%	244,000
Jun 25, 2025	11.93	11.96	11.71	11.88	11.88	-0.08%	93,000
Jun 24, 2025	11.77	12.12	11.75	11.89	11.89	5.04%	236,300
Jun 23, 2025	11.04	11.36	10.74	11.32	11.32	-4.47%	398,035
Jun 20, 2025	12.50	12.51	11.59	11.85	11.85	-3.11%	299,700