CI Galaxy Ethereum ETF (TSX:ETHX.B)
Canada · Delayed Price · Currency is CAD 12.55
+0.05 (0.40%)
Sep 14, 2026, 3:59 PM EST
TSX:ETHX.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12.40 | 12.57 | 12.34 | 12.57 | - | 0.56% | 119,889 |
| 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 |
| Aug 11, 2026 | 9.35 | 9.35 | 9.19 | 9.30 | 9.30 | 0.16% | 91,500 |
| Aug 10, 2026 | 9.44 | 9.44 | 9.24 | 9.29 | 9.29 | -2.21% | 71,273 |
| Aug 7, 2026 | 9.53 | 9.55 | 9.42 | 9.50 | 9.50 | 0.05% | 47,654 |
| Aug 6, 2026 | 9.45 | 9.56 | 9.41 | 9.49 | 9.49 | -0.52% | 47,589 |
| Aug 5, 2026 | 9.30 | 9.56 | 9.25 | 9.54 | 9.54 | 1.81% | 117,927 |
| Aug 4, 2026 | 9.36 | 9.38 | 9.28 | 9.37 | 9.37 | 0.97% | 133,289 |
| Jul 31, 2026 | 9.41 | 9.41 | 9.22 | 9.28 | 9.28 | -2.83% | 168,457 |
| Jul 30, 2026 | 9.57 | 9.64 | 9.51 | 9.55 | 9.55 | 1.49% | 37,022 |
| Jul 29, 2026 | 9.51 | 9.61 | 9.39 | 9.41 | 9.41 | -2.18% | 100,154 |
| Jul 28, 2026 | 9.44 | 9.63 | 9.32 | 9.62 | 9.62 | -1.33% | 142,180 |
| Jul 27, 2026 | 9.75 | 9.90 | 9.64 | 9.75 | 9.75 | 4.61% | 102,048 |
| Jul 24, 2026 | 9.32 | 9.34 | 9.24 | 9.32 | 9.32 | -0.48% | 36,032 |
| Jul 23, 2026 | 9.46 | 9.54 | 9.34 | 9.37 | 9.37 | -2.60% | 97,303 |
| Jul 22, 2026 | 9.61 | 9.79 | 9.61 | 9.62 | 9.62 | -0.10% | 180,468 |
| Jul 21, 2026 | 9.69 | 9.70 | 9.59 | 9.63 | 9.63 | 1.64% | 161,498 |
| Jul 20, 2026 | 9.31 | 9.57 | 9.27 | 9.47 | 9.47 | 3.38% | 144,693 |
| Jul 17, 2026 | 9.02 | 9.19 | 8.98 | 9.16 | 9.16 | -1.93% | 265,004 |
| 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 |