Skip to main content
logo
CI Galaxy Ethereum ETF (TSX:ETHX.B)
Canada flag Canada · Delayed Price · Currency is CAD
14.83
-0.74 (-4.75%)
At close: Dec 5, 2025

TSX:ETHX.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3215.5514.6914.8314.83-4.75%226,319
Dec 4, 202515.8015.9515.2215.5715.570.13%268,545
Dec 3, 202515.2715.6215.1515.5515.554.86%273,804
Dec 2, 202514.1815.0614.1814.8314.838.25%249,452
Dec 1, 202514.0214.0413.4913.7013.70-9.75%399,979
Nov 28, 202515.3815.3814.9915.1815.180.13%282,306
Nov 27, 202514.9815.1614.9015.1615.160.46%124,617
Nov 26, 202514.7215.1814.5515.0915.092.72%240,655
Nov 25, 202514.6214.8014.3314.6914.69-1.41%206,897
Nov 24, 202513.9714.9513.9714.9014.908.84%281,432
Nov 21, 202513.6614.0313.4113.6913.69-3.15%635,799
Nov 20, 202514.9915.0413.9514.1414.14-3.65%439,513
Nov 19, 202515.1015.4314.3014.6714.67-5.35%259,683
Nov 18, 202515.1615.7415.0915.5015.503.47%272,389
Nov 17, 202515.4915.9614.7414.9814.98-3.85%560,138
Nov 14, 202515.5616.2015.4715.5815.58-1.14%436,811
Nov 13, 202517.0517.2815.7315.7615.76-7.13%317,409
Nov 12, 202517.7517.7516.7616.9716.97-0.76%176,510
Nov 11, 202517.5417.5617.0717.1017.10-3.99%133,609
Nov 10, 202517.9917.9917.4617.8117.813.25%232,944
Nov 7, 202516.0817.2915.9517.2517.254.17%199,748
Nov 6, 202516.9016.9016.3016.5616.56-4.44%252,988
Nov 5, 202516.8017.4716.6617.3317.337.91%496,763
Nov 4, 202517.4517.9215.6616.0616.06-10.33%1,087,180
Nov 3, 202518.5618.6817.7917.9117.91-7.35%433,483
Oct 31, 202519.2619.4418.9919.3319.335.40%260,841
Oct 30, 202518.9718.9718.3118.3418.34-5.12%567,838
Oct 29, 202519.9519.9519.0619.3319.33-3.40%448,392
Oct 28, 202520.6320.7319.9520.0120.01-4.17%234,962
Oct 27, 202520.6921.0720.5120.8820.886.80%338,114
Oct 24, 202519.7519.7819.2519.5519.551.90%236,926
Oct 23, 202519.0919.5518.9419.1919.191.59%245,321
Oct 22, 202519.1919.2718.8018.8918.89-5.27%388,470
Oct 21, 202519.4220.5019.2519.9419.940.10%349,092
Oct 20, 202520.0520.2019.5919.9219.924.54%172,839
Oct 17, 202518.8019.1818.5219.0519.05-1.35%605,734
Oct 16, 202520.1720.3019.2519.3119.31-3.06%348,400
Oct 15, 202520.4220.5019.6519.9219.92-3.07%330,652
Oct 14, 202519.7020.7619.5020.5520.553.19%997,709
Oct 10, 202521.7821.8219.6919.9219.92-7.97%1,288,696
Oct 9, 202521.8721.8721.3121.6421.64-3.57%266,396
Oct 8, 202522.2322.6522.0422.4422.440.85%199,320
Oct 7, 202523.5623.6122.1022.2522.25-5.12%398,207
Oct 6, 202522.8523.4722.7923.4523.454.55%448,854
Oct 3, 202522.3722.7922.0522.4322.430.31%302,279
Oct 2, 202521.8422.4521.5822.3622.364.05%414,637
Oct 1, 202521.3421.5721.2321.4921.494.30%227,458
Sep 30, 202520.6320.6420.2520.6120.61-0.46%119,147
Sep 29, 202520.4120.8620.3720.7020.703.60%348,949
Sep 26, 202519.3920.1919.3919.9819.982.88%291,779