CI Galaxy Ethereum ETF (TSX:ETHX)
Canada · Delayed Price · Currency is CAD 3.760
-0.040 (-1.05%)
At close: Aug 13, 2026
TSX:ETHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.81 | 3.83 | 3.76 | 3.76 | 3.76 | -1.05% | 15,767 |
| Aug 12, 2026 | 3.87 | 3.87 | 3.79 | 3.80 | 3.80 | 1.06% | 19,600 |
| Aug 11, 2026 | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | -0.27% | 2,367 |
| Aug 10, 2026 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -2.08% | 18,205 |
| Aug 7, 2026 | 3.80 | 3.87 | 3.80 | 3.85 | 3.85 | 0.52% | 6,200 |
| Aug 6, 2026 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | -1.29% | 13,207 |
| Aug 5, 2026 | 3.80 | 4.20 | 3.75 | 3.88 | 3.88 | 3.19% | 21,292 |
| Aug 4, 2026 | 3.74 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 3,569 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.86% | 8,120 |
| Jul 30, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | 1.58% | 3,804 |
| Jul 29, 2026 | 3.70 | 3.83 | 3.70 | 3.79 | 3.79 | -1.56% | 9,780 |
| Jul 28, 2026 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | -1.79% | 10,168 |
| Jul 27, 2026 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | 4.53% | 6,973 |
| Jul 24, 2026 | 3.75 | 3.76 | 3.74 | 3.75 | 3.75 | -0.53% | 9,183 |
| Jul 23, 2026 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -3.33% | 18,810 |
| Jul 22, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 1,278 |
| Jul 21, 2026 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | 1.31% | 5,601 |
| Jul 20, 2026 | 3.77 | 3.83 | 3.76 | 3.83 | 3.83 | 4.08% | 1,109 |
| Jul 17, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | -2.65% | 8,655 |
| Jul 16, 2026 | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | -2.58% | 3,302 |
| Jul 15, 2026 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | 2.37% | 8,482 |
| Jul 14, 2026 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 6.76% | 11,115 |
| Jul 13, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -2.74% | 3,968 |
| Jul 10, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.69% | 699 |
| Jul 9, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.28% | 700 |
| Jul 8, 2026 | 3.50 | 3.51 | 3.49 | 3.51 | 3.51 | -2.23% | 1,939 |
| Jul 7, 2026 | 3.57 | 3.65 | 3.57 | 3.59 | 3.59 | -0.55% | 9,497 |
| Jul 6, 2026 | 3.49 | 3.61 | 3.49 | 3.61 | 3.61 | 2.56% | 3,525 |
| Jul 3, 2026 | 3.53 | 3.53 | 3.48 | 3.52 | 3.52 | 2.62% | 15,413 |
| Jul 2, 2026 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | 7.86% | 5,035 |
| Jun 30, 2026 | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | -3.05% | 11,500 |
| Jun 29, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | 4,842 |
| 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 |