TSX:ETHX.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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