CI Galaxy Ethereum ETF (TSX:ETHX)
Canada · Delayed Price · Currency is CAD 3.130
-0.050 (-1.57%)
Jun 29, 2026, 10:20 AM EST
TSX:ETHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.09 | 3.19 | 3.09 | 3.18 | 3.18 | 0.95% | 9,412 |
| Jun 25, 2026 | 3.14 | 3.19 | 3.13 | 3.15 | 3.15 | -1.56% | 13,788 |
| Jun 24, 2026 | 3.34 | 3.34 | 3.16 | 3.20 | 3.20 | -4.76% | 17,360 |
| Jun 23, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | -3.72% | 9,260 |
| Jun 22, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | 1.75% | 948 |
| Jun 19, 2026 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | 1.78% | 1,881 |
| Jun 18, 2026 | 3.53 | 3.53 | 3.37 | 3.37 | 3.37 | -3.44% | 16,046 |
| Jun 17, 2026 | 3.56 | 3.58 | 3.48 | 3.49 | 3.49 | -3.59% | 12,976 |
| Jun 16, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -1.09% | 12,665 |
| Jun 15, 2026 | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | 8.61% | 31,941 |
| Jun 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 235 |
| Jun 11, 2026 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | 2.43% | 16,990 |
| Jun 10, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | -1.50% | 4,619 |
| Jun 9, 2026 | 3.38 | 3.39 | 3.31 | 3.34 | 3.34 | -2.34% | 15,074 |
| Jun 8, 2026 | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | 7.55% | 12,144 |
| Jun 5, 2026 | 3.37 | 3.37 | 3.13 | 3.18 | 3.18 | -11.67% | 47,667 |
| Jun 4, 2026 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | -1.37% | 8,203 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -5.19% | 23,265 |
| Jun 2, 2026 | 4.00 | 4.00 | 3.81 | 3.85 | 3.85 | -4.94% | 42,885 |
| Jun 1, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -0.74% | 13,340 |
| May 29, 2026 | 4.01 | 4.13 | 4.01 | 4.08 | 4.08 | -0.24% | 5,175 |
| May 28, 2026 | 4.00 | 4.09 | 3.98 | 4.09 | 4.09 | -1.92% | 5,389 |
| May 27, 2026 | 4.17 | 4.18 | 4.17 | 4.17 | 4.17 | -0.48% | 2,310 |
| May 26, 2026 | 4.27 | 4.27 | 4.18 | 4.19 | 4.19 | -2.10% | 52,000 |
| May 25, 2026 | 4.26 | 4.29 | 4.26 | 4.28 | 4.28 | 2.88% | 7,041 |
| May 22, 2026 | 4.26 | 4.29 | 4.16 | 4.16 | 4.16 | -3.93% | 31,915 |
| May 21, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 0.46% | 3,600 |
| May 20, 2026 | 4.31 | 4.34 | 4.28 | 4.31 | 4.31 | 0.94% | 16,783 |
| May 19, 2026 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | -5.11% | 8,607 |
| May 15, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -3.23% | 25,528 |
| May 14, 2026 | 4.58 | 4.67 | 4.58 | 4.65 | 4.65 | 1.53% | 4,336 |
| May 13, 2026 | 4.58 | 4.58 | 4.55 | 4.58 | 4.58 | -0.87% | 23,700 |
| May 12, 2026 | 4.63 | 4.63 | 4.56 | 4.62 | 4.62 | -2.53% | 22,293 |
| May 11, 2026 | 4.72 | 4.74 | 4.65 | 4.74 | 4.74 | 0.85% | 38,002 |
| May 8, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.86% | 16,178 |
| May 7, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -1.69% | 3,005 |
| May 6, 2026 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | -1.66% | 4,486 |
| May 5, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | 1.26% | 7,060 |
| May 4, 2026 | 4.79 | 4.80 | 4.76 | 4.76 | 4.76 | 1.06% | 16,758 |
| May 1, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 3.29% | 10,500 |
| Apr 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.22% | 199 |
| Apr 29, 2026 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -1.09% | 1,800 |
| Apr 28, 2026 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | -0.65% | 4,620 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | -1.91% | 2,802 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.66 | 4.72 | 4.72 | -2.68% | 15,100 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | 4.30% | 7,408 |
| Apr 21, 2026 | 4.69 | 4.72 | 4.65 | 4.65 | 4.65 | -1.69% | 11,034 |
| Apr 20, 2026 | 4.69 | 4.73 | 4.65 | 4.73 | 4.73 | -4.06% | 4,800 |
| Apr 17, 2026 | 4.92 | 4.98 | 4.91 | 4.93 | 4.93 | 2.92% | 27,600 |
| Apr 16, 2026 | 4.71 | 4.79 | 4.68 | 4.79 | 4.79 | -0.62% | 5,107 |