CI Galaxy Ethereum ETF (TSX:ETHX.U)
Canada · Delayed Price · Currency is USD 11.90
-0.33 (-2.70%)
Sep 23, 2026, 3:59 PM EST
TSX:ETHX.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12.00 | 12.01 | 11.75 | 11.84 | - | -3.50% | 6,151 |
| Sep 22, 2026 | 12.21 | 12.27 | 12.15 | 12.27 | 12.27 | -0.08% | 11,777 |
| Sep 21, 2026 | 12.15 | 12.32 | 12.13 | 12.28 | 12.28 | 4.78% | 9,285 |
| Sep 18, 2026 | 11.13 | 11.74 | 11.13 | 11.72 | 11.72 | 7.82% | 6,570 |
| Sep 17, 2026 | 10.94 | 11.00 | 10.86 | 10.87 | 10.87 | 1.78% | 6,100 |
| Sep 16, 2026 | 10.65 | 10.69 | 10.54 | 10.68 | 10.68 | - | 4,825 |
| Sep 15, 2026 | 10.97 | 10.97 | 10.60 | 10.68 | 10.68 | -5.32% | 10,854 |
| Sep 14, 2026 | 11.13 | 11.30 | 11.10 | 11.28 | 11.28 | 0.09% | 5,720 |
| Sep 11, 2026 | 11.10 | 11.77 | 11.10 | 11.27 | 11.27 | 3.02% | 11,900 |
| Sep 10, 2026 | 10.76 | 10.94 | 10.76 | 10.94 | 10.94 | -0.09% | 4,892 |
| Sep 9, 2026 | 11.17 | 11.17 | 10.94 | 10.95 | 10.95 | -0.64% | 16,845 |
| Sep 8, 2026 | 10.98 | 11.11 | 10.86 | 11.02 | 11.02 | 1.10% | 9,113 |
| Sep 4, 2026 | 10.91 | 10.91 | 10.83 | 10.90 | 10.90 | -2.68% | 1,792 |
| Sep 3, 2026 | 11.07 | 11.20 | 11.07 | 11.20 | 11.20 | 5.56% | 3,700 |
| Sep 2, 2026 | 10.58 | 10.70 | 10.55 | 10.61 | 10.61 | -1.12% | 2,400 |
| Sep 1, 2026 | 10.85 | 10.85 | 10.73 | 10.73 | 10.73 | -2.90% | 702 |
| Aug 31, 2026 | 10.86 | 11.05 | 10.85 | 11.05 | 11.05 | 2.13% | 3,349 |
| Aug 28, 2026 | 11.10 | 11.10 | 10.81 | 10.82 | 10.82 | -2.61% | 2,922 |
| Aug 27, 2026 | 11.12 | 11.23 | 11.08 | 11.11 | 11.11 | 2.30% | 2,940 |
| Aug 26, 2026 | 10.87 | 11.02 | 10.81 | 10.86 | 10.86 | -1.54% | 26,783 |
| Aug 25, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | 100 |
| Aug 24, 2026 | 11.13 | 11.14 | 10.95 | 11.02 | 11.02 | 2.80% | 10,243 |
| Aug 21, 2026 | 10.59 | 10.77 | 10.54 | 10.72 | 10.72 | 3.68% | 7,485 |
| Aug 20, 2026 | 10.16 | 10.42 | 10.05 | 10.34 | 10.34 | 10.59% | 11,817 |
| Aug 19, 2026 | 8.60 | 9.35 | 8.56 | 9.35 | 9.35 | 10.13% | 24,685 |
| Aug 18, 2026 | 8.41 | 8.51 | 8.41 | 8.49 | 8.49 | 0.35% | 3,414 |
| Aug 17, 2026 | 8.43 | 8.48 | 8.43 | 8.46 | 8.46 | 1.44% | 11,200 |
| Aug 14, 2026 | 8.30 | 8.36 | 8.30 | 8.34 | 8.34 | 0.12% | 1,030 |
| Aug 12, 2026 | 8.45 | 8.45 | 8.33 | 8.33 | 8.33 | -0.12% | 1,287 |
| Aug 11, 2026 | 8.35 | 8.35 | 8.24 | 8.34 | 8.34 | -0.12% | 2,022 |
| Aug 10, 2026 | 8.46 | 8.46 | 8.29 | 8.35 | 8.35 | -2.00% | 9,042 |
| Aug 7, 2026 | 8.56 | 8.56 | 8.47 | 8.52 | 8.52 | 0.59% | 2,873 |
| Aug 6, 2026 | 8.41 | 8.52 | 8.41 | 8.47 | 8.47 | 0.95% | 4,172 |
| Aug 5, 2026 | 8.29 | 8.40 | 8.24 | 8.39 | 8.39 | 0.72% | 40,600 |
| Aug 4, 2026 | 8.30 | 8.33 | 8.25 | 8.33 | 8.33 | 0.97% | 5,749 |
| Jul 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | 400 |
| Jul 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.91% | 343 |
| Jul 29, 2026 | 8.44 | 8.54 | 8.38 | 8.39 | 8.39 | -1.53% | 10,710 |
| Jul 28, 2026 | 8.37 | 8.52 | 8.27 | 8.52 | 8.52 | -1.50% | 17,061 |
| Jul 27, 2026 | 8.66 | 8.75 | 8.53 | 8.65 | 8.65 | 4.85% | 14,419 |
| Jul 24, 2026 | 8.27 | 8.27 | 8.21 | 8.25 | 8.25 | -0.60% | 2,200 |
| Jul 23, 2026 | 8.42 | 8.44 | 8.29 | 8.30 | 8.30 | -3.04% | 2,500 |
| Jul 22, 2026 | 8.57 | 8.62 | 8.54 | 8.56 | 8.56 | 0.23% | 1,400 |
| Jul 21, 2026 | 8.56 | 8.58 | 8.49 | 8.54 | 8.54 | 1.43% | 4,907 |
| Jul 20, 2026 | 8.32 | 8.48 | 8.23 | 8.42 | 8.42 | 2.81% | 9,800 |
| Jul 17, 2026 | 8.06 | 8.23 | 8.04 | 8.19 | 8.19 | -1.80% | 4,009 |
| Jul 16, 2026 | 8.34 | 8.37 | 8.32 | 8.34 | 8.34 | -2.46% | 3,803 |
| Jul 15, 2026 | 8.60 | 8.60 | 8.49 | 8.55 | 8.55 | 2.64% | 3,375 |
| Jul 14, 2026 | 8.30 | 8.36 | 8.27 | 8.33 | 8.33 | 5.58% | 8,650 |
| Jul 13, 2026 | 7.84 | 7.90 | 7.77 | 7.89 | 7.89 | -0.75% | 3,337 |