CI Galaxy Ethereum ETF (TSX:ETHX)
Canada · Delayed Price · Currency is CAD 4.200
+0.200 (5.00%)
Mar 30, 2026, 9:47 AM EST
TSX:ETHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3.45% | - |
| Mar 27, 2026 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | -3.33% | 30,080 |
| Mar 26, 2026 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | -4.76% | 3,109 |
| Mar 25, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | 2.80% | 15,750 |
| Mar 24, 2026 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -2.05% | 1,330 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | 1.39% | 1,543 |
| Mar 20, 2026 | 4.31 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 3,662 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.20 | 4.34 | 4.34 | -2.91% | 21,331 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.43 | 4.47 | 4.47 | -5.50% | 10,975 |
| Mar 17, 2026 | 5.00 | 5.09 | 4.73 | 4.73 | 4.73 | - | 21,949 |
| Mar 16, 2026 | 4.67 | 4.76 | 4.63 | 4.73 | 4.73 | 12.35% | 5,680 |
| Mar 13, 2026 | 4.49 | 4.50 | 4.21 | 4.21 | 4.21 | - | 6,134 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | - | 3,488 |
| Mar 11, 2026 | 4.21 | 4.23 | 4.16 | 4.21 | 4.21 | 0.24% | 9,113 |
| Mar 10, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.69% | 7,225 |
| Mar 9, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 3.25% | 1,025 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.00 | 4.00 | 4.00 | -5.44% | 686 |
| Mar 5, 2026 | 4.41 | 4.41 | 4.23 | 4.23 | 4.23 | -4.08% | 2,250 |
| Mar 4, 2026 | 4.30 | 4.45 | 4.30 | 4.41 | 4.41 | 9.43% | 10,540 |
| Mar 3, 2026 | 4.00 | 4.05 | 3.97 | 4.03 | 4.03 | -3.12% | 2,351 |
| Mar 2, 2026 | 3.71 | 4.20 | 3.71 | 4.16 | 4.16 | 6.12% | 10,891 |
| Feb 27, 2026 | 4.03 | 4.03 | 3.86 | 3.92 | 3.92 | -4.62% | 3,315 |
| Feb 26, 2026 | 4.16 | 4.19 | 4.05 | 4.11 | 4.11 | -2.61% | 8,567 |
| Feb 25, 2026 | 4.30 | 4.36 | 3.99 | 4.22 | 4.22 | 11.64% | 17,193 |
| Feb 24, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - | 4,296 |
| Feb 23, 2026 | 3.94 | 3.94 | 3.77 | 3.78 | 3.78 | -8.70% | 6,149 |
| Feb 20, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | 5.88% | 5,785 |
| Feb 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76% | 596 |
| Feb 18, 2026 | 4.01 | 4.07 | 3.94 | 3.98 | 3.98 | -2.21% | 24,820 |
| Feb 17, 2026 | 3.96 | 4.08 | 3.96 | 4.07 | 4.07 | -1.93% | 14,219 |
| Feb 13, 2026 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | 6.41% | 3,600 |
| Feb 12, 2026 | 4.03 | 4.03 | 3.76 | 3.90 | 3.90 | -2.01% | 31,910 |
| 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 |