TSX:ETHX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	11.99	12.04	11.75	11.87	11.87	-4.70%	178,036
Oct 21, 2026	12.34	12.60	12.26	12.45	12.45	2.47%	99,502
Oct 20, 2026	11.91	12.33	11.88	12.15	12.15	1.42%	70,701
Oct 19, 2026	12.10	12.11	11.96	11.98	11.98	-1.03%	93,148
Oct 16, 2026	12.38	12.44	12.03	12.11	12.11	-2.06%	120,877
Oct 15, 2026	11.83	12.40	11.71	12.36	12.36	0.65%	151,401
Oct 14, 2026	12.54	12.58	12.24	12.28	12.28	-3.08%	61,575
Oct 13, 2026	12.67	12.75	12.59	12.67	12.67	0.92%	42,621
Oct 9, 2026	12.63	12.66	12.54	12.56	12.56	0.84%	141,030
Oct 8, 2026	12.83	12.84	12.16	12.45	12.45	-4.30%	285,724
Oct 7, 2026	12.99	13.06	12.87	13.01	13.01	-4.27%	214,134
Oct 6, 2026	13.73	13.78	13.56	13.59	13.59	-1.02%	120,742
Oct 5, 2026	13.75	13.82	13.59	13.73	13.73	1.55%	109,367
Oct 2, 2026	13.90	14.00	13.44	13.52	13.52	-0.95%	156,356
Oct 1, 2026	13.54	13.72	13.54	13.65	13.65	1.19%	69,980
Sep 30, 2026	13.68	13.77	13.45	13.49	13.49	-0.37%	75,076
Sep 29, 2026	13.77	13.78	13.47	13.54	13.54	0.59%	98,704
Sep 28, 2026	13.52	13.66	13.35	13.46	13.46	-0.44%	76,316
Sep 25, 2026	13.55	13.60	13.44	13.52	13.52	-0.11%	77,252
Sep 24, 2026	13.38	13.56	13.30	13.54	13.54	0.86%	175,464
Sep 23, 2026	13.61	13.64	13.23	13.42	13.42	-2.54%	152,126
Sep 22, 2026	13.73	13.82	13.60	13.77	13.77	-0.15%	192,148
Sep 21, 2026	13.63	13.84	13.52	13.79	13.79	5.03%	225,110
Sep 18, 2026	12.47	13.16	12.46	13.13	13.13	7.89%	319,913
Sep 17, 2026	12.18	12.30	12.10	12.17	12.17	1.67%	61,366
Sep 16, 2026	11.88	12.03	11.74	11.97	11.97	0.25%	158,676
Sep 15, 2026	12.26	12.26	11.65	11.94	11.94	-4.86%	318,724
Sep 14, 2026	12.40	12.59	12.34	12.55	12.55	0.40%	188,437
Sep 11, 2026	12.30	13.11	12.28	12.50	12.50	3.48%	291,010
Sep 10, 2026	11.89	12.14	11.88	12.08	12.08	-0.04%	122,610
Sep 9, 2026	12.29	12.31	12.08	12.09	12.09	-0.62%	106,881
Sep 8, 2026	12.08	12.27	11.95	12.16	12.16	0.66%	89,867
Sep 4, 2026	12.08	12.12	11.99	12.08	12.08	-2.19%	60,254
Sep 3, 2026	11.85	12.35	11.85	12.35	12.35	5.02%	239,563
Sep 2, 2026	11.79	11.90	11.69	11.76	11.76	-1.51%	94,966
Sep 1, 2026	12.08	12.12	11.77	11.94	11.94	-2.37%	93,972
Aug 31, 2026	12.10	12.25	12.01	12.23	12.23	1.66%	113,076
Aug 28, 2026	12.29	12.46	11.90	12.03	12.03	-2.27%	308,596
Aug 27, 2026	12.32	12.48	12.27	12.31	12.31	0.98%	121,593
Aug 26, 2026	12.06	12.23	12.02	12.19	12.19	0.66%	145,216
Aug 25, 2026	12.10	12.21	12.05	12.11	12.11	-0.41%	167,392
Aug 24, 2026	12.31	12.43	12.10	12.16	12.16	2.96%	302,036
Aug 21, 2026	11.65	11.88	11.58	11.81	11.81	3.87%	314,052
Aug 20, 2026	11.16	11.56	11.04	11.37	11.37	10.17%	743,633
Aug 19, 2026	9.52	10.36	9.47	10.32	10.32	9.32%	860,765
Aug 18, 2026	9.27	9.47	9.27	9.44	9.44	0.59%	79,204
Aug 17, 2026	9.31	9.42	9.31	9.39	9.39	1.35%	184,745
Aug 14, 2026	9.23	9.29	9.18	9.26	9.26	-0.75%	84,450
Aug 13, 2026	9.32	9.38	9.23	9.33	9.33	0.43%	86,715
Aug 12, 2026	9.40	9.42	9.29	9.29	9.29	-0.11%	67,777