TSX:ETHX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	10.36	10.46	10.34	10.41	10.41	1.12%	87,180
May 19, 2026	10.30	10.37	10.25	10.30	10.30	-5.03%	217,222
May 15, 2026	11.00	11.00	10.77	10.84	10.84	-3.21%	289,235
May 14, 2026	11.00	11.29	10.95	11.20	11.20	2.10%	133,281
May 13, 2026	11.06	11.10	10.88	10.97	10.97	-1.26%	116,327
May 12, 2026	11.14	11.14	11.00	11.11	11.11	-2.20%	131,076
May 11, 2026	11.32	11.38	11.19	11.36	11.36	1.07%	137,316
May 8, 2026	11.04	11.27	11.04	11.24	11.24	1.17%	66,067
May 7, 2026	11.27	11.27	11.04	11.11	11.11	-2.37%	122,000
May 6, 2026	11.51	11.52	11.33	11.38	11.38	-0.78%	160,942
May 5, 2026	11.53	11.59	11.42	11.47	11.47	0.70%	128,020
May 4, 2026	11.32	11.50	11.25	11.39	11.39	2.52%	309,243
May 1, 2026	11.08	11.20	11.08	11.11	11.11	1.83%	93,631
Apr 30, 2026	10.94	11.01	10.88	10.91	10.91	0.65%	66,376
Apr 29, 2026	11.23	11.23	10.79	10.84	10.84	-3.13%	335,854
Apr 28, 2026	11.01	11.19	10.97	11.19	11.19	0.99%	131,098
Apr 27, 2026	11.21	11.25	10.98	11.08	11.08	-1.69%	133,010
Apr 24, 2026	11.28	11.32	11.18	11.27	11.27	0.18%	99,474
Apr 23, 2026	11.31	11.39	11.14	11.25	11.25	-3.35%	164,477
Apr 22, 2026	11.65	11.74	11.57	11.64	11.64	4.30%	252,857
Apr 21, 2026	11.20	11.30	11.10	11.16	11.16	-1.41%	130,888
Apr 20, 2026	11.29	11.35	11.06	11.32	11.32	-4.15%	292,332
Apr 17, 2026	11.65	11.98	11.61	11.81	11.81	2.79%	284,198
Apr 16, 2026	11.47	11.50	11.14	11.49	11.49	-0.78%	245,006
Apr 15, 2026	11.41	11.61	11.33	11.58	11.58	2.39%	143,470
Apr 14, 2026	11.57	11.79	11.28	11.31	11.31	2.08%	472,819
Apr 13, 2026	10.78	11.10	10.72	11.08	11.08	0.09%	409,691
Apr 10, 2026	10.91	11.08	10.84	11.07	11.07	1.84%	240,530
Apr 9, 2026	10.71	10.92	10.60	10.87	10.87	0.18%	219,027
Apr 8, 2026	11.13	11.13	10.74	10.85	10.85	4.13%	196,983
Apr 7, 2026	10.29	10.43	10.18	10.42	10.42	-1.61%	134,846
Apr 6, 2026	10.56	10.72	10.52	10.59	10.59	3.72%	101,863
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