CI Galaxy Ethereum ETF (TSX:ETHX.B)
Canada · Delayed Price · Currency is CAD 9.34
-0.23 (-2.40%)
Jul 16, 2026, 3:59 PM EST
TSX:ETHX.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.38 | 9.41 | 9.30 | 9.34 | 9.34 | -2.40% | 73,987 |
| Jul 15, 2026 | 9.67 | 9.69 | 9.49 | 9.57 | 9.57 | 2.24% | 259,491 |
| Jul 14, 2026 | 9.36 | 9.42 | 9.28 | 9.36 | 9.36 | 5.17% | 174,124 |
| Jul 13, 2026 | 8.89 | 8.95 | 8.79 | 8.90 | 8.90 | -0.89% | 137,026 |
| Jul 10, 2026 | 9.00 | 9.08 | 8.92 | 8.98 | 8.98 | 2.39% | 305,324 |
| Jul 9, 2026 | 8.71 | 8.83 | 8.71 | 8.77 | 8.77 | 0.11% | 80,305 |
| Jul 8, 2026 | 8.80 | 8.81 | 8.65 | 8.76 | 8.76 | -2.77% | 149,035 |
| Jul 7, 2026 | 9.02 | 9.14 | 8.88 | 9.01 | 9.01 | -0.33% | 264,938 |
| Jul 6, 2026 | 8.77 | 9.09 | 8.75 | 9.04 | 9.04 | 2.73% | 315,674 |
| Jul 3, 2026 | 8.68 | 8.81 | 8.68 | 8.80 | 8.80 | 2.92% | 86,330 |
| Jul 2, 2026 | 8.47 | 8.66 | 8.42 | 8.55 | 8.55 | 7.55% | 200,660 |
| Jun 30, 2026 | 7.85 | 7.95 | 7.81 | 7.95 | 7.95 | -2.57% | 152,158 |
| Jun 29, 2026 | 7.93 | 8.22 | 7.85 | 8.16 | 8.16 | 2.90% | 215,761 |
| Jun 26, 2026 | 7.72 | 8.01 | 7.70 | 7.93 | 7.93 | 0.89% | 88,360 |
| Jun 25, 2026 | 8.22 | 8.24 | 7.73 | 7.86 | 7.86 | -1.69% | 236,610 |
| Jun 24, 2026 | 8.34 | 8.39 | 7.85 | 8.00 | 8.00 | -4.48% | 444,524 |
| Jun 23, 2026 | 8.30 | 8.40 | 8.29 | 8.37 | 8.37 | -3.79% | 87,563 |
| Jun 22, 2026 | 8.85 | 8.94 | 8.69 | 8.70 | 8.70 | 1.75% | 200,729 |
| Jun 19, 2026 | 8.52 | 8.61 | 8.50 | 8.55 | 8.55 | - | 51,763 |
| Jun 18, 2026 | 8.77 | 8.77 | 8.40 | 8.55 | 8.55 | -1.61% | 93,231 |
| Jun 17, 2026 | 8.75 | 8.93 | 8.67 | 8.69 | 8.69 | -2.47% | 288,770 |
| Jun 16, 2026 | 8.97 | 8.98 | 8.80 | 8.91 | 8.91 | -1.22% | 146,568 |
| Jun 15, 2026 | 9.01 | 9.18 | 8.96 | 9.02 | 9.02 | 9.07% | 217,503 |
| Jun 12, 2026 | 8.27 | 8.38 | 8.20 | 8.27 | 8.27 | -0.60% | 185,327 |
| Jun 11, 2026 | 8.19 | 8.38 | 8.12 | 8.32 | 8.32 | 3.23% | 320,038 |
| Jun 10, 2026 | 8.09 | 8.22 | 8.02 | 8.06 | 8.06 | -1.71% | 120,370 |
| Jun 9, 2026 | 8.27 | 8.29 | 7.99 | 8.20 | 8.20 | -1.56% | 388,512 |
| Jun 8, 2026 | 8.35 | 8.44 | 8.30 | 8.33 | 8.33 | 6.59% | 257,529 |
| Jun 5, 2026 | 8.23 | 8.28 | 7.63 | 7.82 | 7.82 | -10.79% | 1,018,204 |
| Jun 4, 2026 | 8.70 | 8.84 | 8.66 | 8.76 | 8.76 | -1.46% | 297,372 |
| Jun 3, 2026 | 9.21 | 9.21 | 8.86 | 8.89 | 8.89 | -5.32% | 516,392 |
| Jun 2, 2026 | 9.68 | 9.72 | 9.25 | 9.39 | 9.39 | -4.48% | 394,075 |
| Jun 1, 2026 | 9.68 | 9.84 | 9.61 | 9.83 | 9.83 | -0.41% | 171,657 |
| May 29, 2026 | 9.78 | 9.99 | 9.68 | 9.87 | 9.87 | 0.20% | 151,786 |
| May 28, 2026 | 9.77 | 9.92 | 9.68 | 9.85 | 9.85 | -2.28% | 195,957 |
| May 27, 2026 | 10.12 | 10.18 | 10.03 | 10.08 | 10.08 | -0.69% | 134,134 |
| May 26, 2026 | 10.34 | 10.45 | 10.07 | 10.15 | 10.15 | -2.12% | 162,720 |
| May 25, 2026 | 10.33 | 10.46 | 10.33 | 10.37 | 10.37 | 2.57% | 138,041 |
| May 22, 2026 | 10.41 | 10.42 | 10.08 | 10.11 | 10.11 | -3.44% | 135,493 |
| May 21, 2026 | 10.34 | 10.51 | 10.30 | 10.47 | 10.47 | 0.58% | 280,008 |
| 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 |