CI Galaxy Ethereum ETF (TSX:ETHX)
Canada · Delayed Price · Currency is CAD 4.030
-0.140 (-3.36%)
Nov 12, 2026, 12:49 PM EST
TSX:ETHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | -3.36% | 9,300 |
| Nov 11, 2026 | 4.16 | 4.22 | 4.16 | 4.17 | 4.17 | 1.21% | 5,054 |
| Nov 10, 2026 | 4.13 | 4.18 | 4.02 | 4.12 | 4.12 | -3.29% | 26,512 |
| Nov 9, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | -4.48% | 120,312 |
| Nov 6, 2026 | 4.45 | 4.47 | 4.40 | 4.46 | 4.46 | -1.11% | 56,318 |
| Nov 5, 2026 | 4.60 | 4.60 | 4.49 | 4.51 | 4.51 | -7.01% | 4,796 |
| Nov 4, 2026 | 4.65 | 4.90 | 4.65 | 4.85 | 4.85 | 5.90% | 14,980 |
| Nov 3, 2026 | 4.58 | 4.60 | 4.57 | 4.58 | 4.58 | 1.78% | 26,462 |
| Nov 2, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 0.22% | 470 |
| Oct 30, 2026 | 4.54 | 4.54 | 4.44 | 4.49 | 4.49 | -4.26% | 42,964 |
| Oct 29, 2026 | 4.67 | 4.74 | 4.65 | 4.69 | 4.69 | -1.26% | 27,748 |
| Oct 28, 2026 | 4.69 | 4.75 | 4.67 | 4.75 | 4.75 | 0.85% | 9,634 |
| Oct 27, 2026 | 4.67 | 4.71 | 4.66 | 4.71 | 4.71 | 1.51% | 7,092 |
| Oct 26, 2026 | 4.64 | 4.69 | 4.61 | 4.64 | 4.64 | -2.73% | 80,297 |
| Oct 22, 2026 | 4.82 | 4.83 | 4.77 | 4.77 | 4.77 | -4.98% | 14,531 |
| Oct 21, 2026 | 4.96 | 5.03 | 4.96 | 5.02 | 5.02 | 2.87% | 28,400 |
| Oct 20, 2026 | 4.78 | 4.95 | 4.78 | 4.88 | 4.88 | 4.05% | 17,900 |
| Oct 19, 2026 | 4.86 | 4.86 | 4.69 | 4.69 | 4.69 | -3.50% | 5,961 |
| Oct 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 242 |
| Oct 15, 2026 | 4.60 | 4.91 | 4.60 | 4.86 | 4.86 | 1.25% | 20,615 |
| Oct 14, 2026 | 4.82 | 4.88 | 4.80 | 4.80 | 4.80 | -4.19% | 7,794 |
| Oct 13, 2026 | 5.03 | 5.03 | 4.84 | 5.01 | 5.01 | 1.21% | 59,314 |
| Oct 9, 2026 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | -0.20% | 44,752 |
| Oct 8, 2026 | 5.10 | 5.10 | 4.85 | 4.96 | 4.96 | -3.88% | 75,738 |
| Oct 7, 2026 | 5.16 | 5.17 | 5.11 | 5.16 | 5.16 | -4.80% | 23,463 |
| Oct 6, 2026 | 5.45 | 5.46 | 5.41 | 5.42 | 5.42 | -0.55% | 13,103 |
| Oct 5, 2026 | 5.47 | 5.47 | 5.41 | 5.45 | 5.45 | 1.49% | 14,728 |
| Oct 2, 2026 | 5.53 | 5.54 | 5.35 | 5.37 | 5.37 | -1.10% | 28,802 |
| Oct 1, 2026 | 5.39 | 5.44 | 5.38 | 5.43 | 5.43 | 1.69% | 14,016 |
| Sep 30, 2026 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | -0.93% | 3,776 |
| Sep 29, 2026 | 5.46 | 5.46 | 5.37 | 5.39 | 5.39 | 0.56% | 27,793 |
| Sep 28, 2026 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | -1.11% | 11,525 |
| Sep 25, 2026 | 5.38 | 5.43 | 5.37 | 5.42 | 5.42 | - | 5,803 |
| Sep 24, 2026 | 5.36 | 5.42 | 5.35 | 5.42 | 5.42 | 0.56% | 15,496 |
| Sep 23, 2026 | 5.51 | 5.51 | 5.31 | 5.39 | 5.39 | -2.71% | 14,581 |
| Sep 22, 2026 | 5.51 | 5.55 | 5.49 | 5.54 | 5.54 | -0.72% | 33,902 |
| Sep 21, 2026 | 5.51 | 5.58 | 5.48 | 5.58 | 5.58 | 5.08% | 27,954 |
| Sep 18, 2026 | 5.04 | 5.31 | 5.04 | 5.31 | 5.31 | 7.93% | 34,953 |
| Sep 17, 2026 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | 1.65% | 2,021 |
| Sep 16, 2026 | 4.83 | 4.84 | 4.77 | 4.84 | 4.84 | 0.41% | 35,097 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.74 | 4.82 | 4.82 | -5.49% | 10,337 |
| Sep 14, 2026 | 5.04 | 5.11 | 5.04 | 5.10 | 5.10 | -0.20% | 5,816 |
| Sep 11, 2026 | 5.03 | 5.24 | 5.03 | 5.11 | 5.11 | 3.02% | 28,263 |
| Sep 10, 2026 | 4.88 | 4.97 | 4.88 | 4.96 | 4.96 | 0.40% | 24,664 |
| Sep 9, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -1.00% | 2,885 |
| Sep 8, 2026 | 5.28 | 5.28 | 4.93 | 4.99 | 4.99 | 0.81% | 21,854 |
| Sep 4, 2026 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | -2.56% | 25,338 |
| Sep 3, 2026 | 4.95 | 5.08 | 4.94 | 5.08 | 5.08 | 5.83% | 10,541 |
| Sep 2, 2026 | 4.79 | 4.83 | 4.78 | 4.80 | 4.80 | -1.03% | 13,440 |
| Sep 1, 2026 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | -2.81% | 5,786 |