CI Galaxy Ethereum ETF (TSX:ETHX)
Canada · Delayed Price · Currency is CAD 5.54
-0.04 (-0.72%)
Sep 22, 2026, 3:59 PM EST
TSX:ETHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 1.84% | 16,189 |
| Aug 28, 2026 | 5.03 | 5.05 | 4.87 | 4.90 | 4.90 | -2.39% | 23,554 |
| Aug 27, 2026 | 5.05 | 5.11 | 5.01 | 5.02 | 5.02 | 0.60% | 39,485 |
| Aug 26, 2026 | 4.92 | 4.99 | 4.90 | 4.99 | 4.99 | 0.60% | 29,447 |
| Aug 25, 2026 | 4.96 | 5.00 | 4.92 | 4.96 | 4.96 | -0.40% | 33,773 |
| Aug 24, 2026 | 5.05 | 5.08 | 4.96 | 4.98 | 4.98 | 2.47% | 34,549 |
| Aug 21, 2026 | 4.86 | 4.87 | 4.78 | 4.86 | 4.86 | 4.07% | 53,534 |
| Aug 20, 2026 | 4.61 | 4.70 | 4.53 | 4.67 | 4.67 | 10.66% | 61,755 |
| Aug 19, 2026 | 3.90 | 4.23 | 3.90 | 4.22 | 4.22 | 10.18% | 20,214 |
| Aug 18, 2026 | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | -0.26% | 4,956 |
| Aug 17, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 2.13% | 14,180 |
| Aug 14, 2026 | 3.75 | 3.78 | 3.75 | 3.76 | 3.76 | - | 30,178 |
| 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 |