CI Galaxy Ethereum ETF (TSX:ETHX)
Canada · Delayed Price · Currency is CAD 3.980
-0.120 (-2.93%)
Feb 11, 2026, 4:00 PM EST
TSX:ETHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.09 | 4.09 | 3.89 | 3.98 | 3.98 | -2.93% | 9,985 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.07 | 4.10 | 4.10 | -5.31% | 3,100 |
| Feb 9, 2026 | 4.25 | 4.34 | 4.09 | 4.33 | 4.33 | 1.88% | 20,895 |
| Feb 6, 2026 | 4.30 | 4.30 | 3.99 | 4.25 | 4.25 | 13.03% | 8,956 |
| Feb 5, 2026 | 4.36 | 4.36 | 3.76 | 3.76 | 3.76 | -14.35% | 24,936 |
| Feb 4, 2026 | 4.42 | 4.52 | 4.36 | 4.39 | 4.39 | -7.19% | 17,580 |
| Feb 3, 2026 | 4.70 | 4.73 | 4.37 | 4.73 | 4.73 | -0.21% | 10,150 |
| Feb 2, 2026 | 4.85 | 5.17 | 4.73 | 4.74 | 4.74 | -13.66% | 39,539 |
| Jan 30, 2026 | 5.62 | 5.62 | 5.39 | 5.49 | 5.49 | -3.85% | 5,075 |
| Jan 29, 2026 | 5.88 | 5.97 | 5.51 | 5.71 | 5.71 | -7.15% | 36,844 |
| Jan 28, 2026 | 6.23 | 6.23 | 6.13 | 6.15 | 6.15 | 2.84% | 8,879 |
| Jan 27, 2026 | 6.10 | 6.10 | 5.97 | 5.98 | 5.98 | 1.01% | 3,072 |
| Jan 26, 2026 | 5.99 | 5.99 | 5.80 | 5.92 | 5.92 | -1.17% | 30,636 |
| Jan 23, 2026 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | 0.34% | 502 |
| Jan 22, 2026 | 5.96 | 6.02 | 5.94 | 5.97 | 5.97 | -3.24% | 2,725 |
| Jan 21, 2026 | 6.01 | 6.24 | 5.83 | 6.17 | 6.17 | 1.15% | 7,621 |
| Jan 20, 2026 | 6.11 | 6.15 | 5.96 | 6.10 | 6.10 | -7.29% | 13,700 |
| Jan 19, 2026 | 6.56 | 6.59 | 6.50 | 6.58 | 6.58 | -2.23% | 8,801 |
| Jan 16, 2026 | 6.71 | 6.86 | 6.67 | 6.73 | 6.73 | -0.74% | 6,576 |
| Jan 15, 2026 | 6.80 | 6.81 | 6.73 | 6.78 | 6.78 | -2.02% | 2,102 |
| Jan 14, 2026 | 6.90 | 6.92 | 6.81 | 6.92 | 6.92 | 5.65% | 6,462 |
| Jan 13, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 3.31% | 4,255 |
| Jan 12, 2026 | 6.50 | 6.50 | 6.09 | 6.34 | 6.34 | 1.12% | 15,174 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.27 | 6.27 | 6.27 | -1.10% | 13,201 |
| Jan 8, 2026 | 6.28 | 6.40 | 6.28 | 6.34 | 6.34 | -0.63% | 1,800 |
| Jan 7, 2026 | 6.46 | 6.48 | 5.81 | 6.38 | 6.38 | -4.06% | 154,809 |
| Jan 6, 2026 | 6.67 | 6.67 | 6.53 | 6.65 | 6.65 | 0.15% | 12,620 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.15 | 6.64 | 6.64 | 5.73% | 9,980 |
| Jan 2, 2026 | 6.21 | 6.28 | 6.21 | 6.28 | 6.28 | 3.12% | 8,311 |
| Dec 31, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.83% | 500 |
| Dec 30, 2025 | 6.03 | 6.10 | 6.03 | 6.04 | 6.04 | 2.37% | 6,070 |
| Dec 29, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -0.67% | 6,594 |
| Dec 24, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.14% | 505 |
| Dec 23, 2025 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 0.50% | 795 |
| Dec 22, 2025 | 6.29 | 6.29 | 6.04 | 6.04 | 6.04 | -1.47% | 28,984 |
| Dec 19, 2025 | 6.10 | 6.38 | 6.05 | 6.13 | 6.13 | 8.50% | 35,000 |
| Dec 18, 2025 | 5.96 | 6.00 | 5.65 | 5.65 | 5.65 | -1.40% | 4,767 |
| Dec 17, 2025 | 5.82 | 5.84 | 5.50 | 5.73 | 5.73 | -5.13% | 5,201 |
| Dec 16, 2025 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 0.67% | 18,801 |
| Dec 15, 2025 | 6.20 | 6.37 | 5.97 | 6.00 | 6.00 | -4.46% | 6,305 |
| Dec 12, 2025 | 6.63 | 6.63 | 6.27 | 6.28 | 6.28 | -4.85% | 2,413 |
| Dec 11, 2025 | 6.57 | 6.60 | 6.47 | 6.60 | 6.60 | -4.07% | 4,200 |
| Dec 10, 2025 | 6.76 | 7.01 | 6.75 | 6.88 | 6.88 | 0.73% | 6,716 |
| Dec 9, 2025 | 6.37 | 7.20 | 6.37 | 6.83 | 6.83 | 6.22% | 13,680 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.41 | 6.43 | 6.43 | 4.38% | 6,191 |
| Dec 5, 2025 | 6.38 | 6.44 | 6.16 | 6.16 | 6.16 | -4.50% | 30,100 |
| Dec 4, 2025 | 6.78 | 6.78 | 6.45 | 6.45 | 6.45 | - | 13,599 |
| Dec 3, 2025 | 6.36 | 6.61 | 6.36 | 6.45 | 6.45 | 5.05% | 10,239 |
| Dec 2, 2025 | 6.38 | 6.38 | 6.09 | 6.14 | 6.14 | 9.45% | 5,350 |
| Dec 1, 2025 | 6.20 | 6.20 | 5.31 | 5.61 | 5.61 | -10.53% | 24,582 |