CI Galaxy Ethereum ETF (TSX:ETHX)
Canada · Delayed Price · Currency is CAD 4.580
+0.020 (0.44%)
May 13, 2026, 3:59 PM EST
TSX:ETHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | 1.05% | 4,349 |
| Apr 14, 2026 | 4.81 | 4.89 | 4.75 | 4.77 | 4.77 | 5.07% | 32,037 |
| Apr 13, 2026 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | -0.87% | 2,482 |
| Apr 10, 2026 | 4.56 | 4.58 | 4.53 | 4.58 | 4.58 | 2.00% | 2,850 |
| Apr 9, 2026 | 4.40 | 4.52 | 4.40 | 4.49 | 4.49 | 0.22% | 6,255 |
| Apr 8, 2026 | 4.53 | 4.53 | 4.46 | 4.48 | 4.48 | 4.92% | 10,592 |
| Apr 7, 2026 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | -1.39% | 1,300 |
| Apr 6, 2026 | 4.33 | 4.41 | 4.33 | 4.33 | 4.33 | 4.09% | 19,100 |
| Apr 2, 2026 | 4.12 | 4.18 | 4.09 | 4.16 | 4.16 | -3.48% | 10,630 |
| Apr 1, 2026 | 4.34 | 4.34 | 4.30 | 4.31 | 4.31 | 0.94% | 11,318 |
| Mar 31, 2026 | 4.23 | 4.28 | 4.19 | 4.27 | 4.27 | 3.89% | 16,038 |
| Mar 30, 2026 | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | 1.23% | 2,700 |
| 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 |