TSX:ETHX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	12.32	12.34	12.15	12.23	12.23	0.58%	86,400
Jun 18, 2025	12.01	12.36	12.00	12.16	12.16	-1.14%	82,700
Jun 17, 2025	12.38	12.42	11.90	12.30	12.30	-4.43%	260,105
Jun 16, 2025	12.60	12.91	12.59	12.87	12.87	5.32%	157,545
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