Fidelity Advantage Ether ETF (TSX:FETH)
Canada · Delayed Price · Currency is CAD 72.66
-2.26 (-3.02%)
Oct 29, 2025, 3:50 PM EDT
TSX:FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 74.65 | 74.65 | 72.83 | 73.33 | - | -2.12% | 4,092 |
| Oct 28, 2025 | 77.27 | 77.52 | 74.80 | 74.92 | 74.92 | -4.02% | 10,138 |
| Oct 27, 2025 | 77.56 | 79.01 | 77.00 | 78.06 | 78.06 | 6.58% | 28,670 |
| Oct 24, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 1.81% | 5,470 |
| Oct 23, 2025 | 71.59 | 73.08 | 71.16 | 71.94 | 71.94 | 1.47% | 10,497 |
| Oct 22, 2025 | 71.98 | 72.20 | 70.67 | 70.90 | 70.90 | -4.86% | 24,399 |
| Oct 21, 2025 | 72.57 | 76.79 | 72.15 | 74.52 | 74.52 | 0.15% | 20,754 |
| Oct 20, 2025 | 75.21 | 75.63 | 73.50 | 74.41 | 74.41 | 4.14% | 15,526 |
| Oct 17, 2025 | 70.60 | 71.86 | 69.96 | 71.45 | 71.45 | -1.31% | 20,535 |
| Oct 16, 2025 | 75.63 | 75.85 | 72.28 | 72.40 | 72.40 | -2.83% | 24,771 |
| Oct 15, 2025 | 76.35 | 76.68 | 74.00 | 74.51 | 74.51 | -3.15% | 5,041 |
| Oct 14, 2025 | 73.86 | 77.86 | 73.08 | 76.93 | 76.93 | 3.19% | 35,775 |
| Oct 10, 2025 | 81.42 | 81.71 | 73.88 | 74.55 | 74.55 | -7.95% | 21,026 |
| Oct 9, 2025 | 81.68 | 81.68 | 79.82 | 80.99 | 80.99 | -3.54% | 11,561 |
| Oct 8, 2025 | 83.59 | 84.50 | 82.56 | 83.96 | 83.96 | 0.55% | 4,287 |
| Oct 7, 2025 | 88.32 | 88.32 | 83.00 | 83.50 | 83.50 | -4.93% | 20,040 |
| Oct 6, 2025 | 85.50 | 87.83 | 85.50 | 87.83 | 87.83 | 4.40% | 10,906 |
| Oct 3, 2025 | 84.28 | 85.30 | 82.93 | 84.13 | 84.13 | 0.17% | 9,453 |
| Oct 2, 2025 | 81.61 | 83.99 | 80.89 | 83.99 | 83.99 | 4.35% | 5,536 |
| Oct 1, 2025 | 79.70 | 81.06 | 79.70 | 80.49 | 80.49 | 3.60% | 4,032 |
| Sep 30, 2025 | 76.95 | 77.69 | 76.20 | 77.69 | 77.69 | -0.27% | 5,214 |
| Sep 29, 2025 | 76.25 | 77.90 | 76.25 | 77.90 | 77.90 | 4.02% | 9,286 |
| Sep 26, 2025 | 72.68 | 75.40 | 72.68 | 74.89 | 74.89 | 3.21% | 2,987 |
| Sep 25, 2025 | 74.13 | 74.64 | 71.05 | 72.56 | 72.56 | -5.85% | 26,957 |
| Sep 24, 2025 | 77.29 | 77.85 | 77.00 | 77.07 | 77.07 | 0.81% | 5,729 |
| Sep 23, 2025 | 77.23 | 77.50 | 76.45 | 76.45 | 76.45 | 0.34% | 17,562 |
| Sep 22, 2025 | 77.35 | 77.60 | 76.09 | 76.19 | 76.19 | -6.68% | 13,064 |
| Sep 19, 2025 | 83.27 | 83.57 | 81.61 | 81.64 | 81.64 | -3.35% | 4,770 |
| Sep 18, 2025 | 84.33 | 84.85 | 84.01 | 84.47 | 84.47 | 1.80% | 5,402 |
| Sep 17, 2025 | 82.77 | 82.98 | 81.30 | 82.98 | 82.98 | 0.78% | 7,230 |
| Sep 16, 2025 | 82.54 | 82.54 | 81.50 | 82.34 | 82.34 | -0.30% | 3,462 |
| Sep 15, 2025 | 83.74 | 83.74 | 82.35 | 82.59 | 82.59 | -4.34% | 8,668 |
| Sep 12, 2025 | 83.49 | 86.34 | 83.49 | 86.34 | 86.34 | 5.90% | 15,146 |
| Sep 11, 2025 | 81.48 | 81.98 | 81.35 | 81.53 | 81.53 | 2.07% | 3,513 |
| Sep 10, 2025 | 80.74 | 82.00 | 79.48 | 79.88 | 79.88 | 0.67% | 9,375 |
| Sep 9, 2025 | 79.87 | 80.01 | 79.04 | 79.35 | 79.35 | 0.48% | 2,976 |
| Sep 8, 2025 | 79.88 | 80.85 | 78.97 | 78.97 | 78.97 | -1.19% | 8,858 |
| Sep 5, 2025 | 82.17 | 82.17 | 78.56 | 79.92 | 79.92 | 1.27% | 10,649 |
| Sep 4, 2025 | 82.53 | 82.53 | 78.59 | 78.92 | 78.92 | -4.28% | 6,546 |
| Sep 3, 2025 | 81.64 | 82.45 | 80.88 | 82.45 | 82.45 | 5.05% | 5,271 |
| Sep 2, 2025 | 79.06 | 80.94 | 78.36 | 78.49 | 78.49 | -1.15% | 11,352 |
| Aug 29, 2025 | 80.59 | 80.59 | 77.99 | 79.40 | 79.40 | -2.48% | 7,803 |
| Aug 28, 2025 | 85.08 | 85.08 | 81.42 | 81.42 | 81.42 | -3.05% | 2,366 |
| Aug 27, 2025 | 85.12 | 85.70 | 83.76 | 83.98 | 83.98 | -1.04% | 4,843 |
| Aug 26, 2025 | 82.85 | 84.91 | 82.75 | 84.86 | 84.86 | 3.96% | 11,461 |
| Aug 25, 2025 | 85.40 | 86.31 | 81.57 | 81.63 | 81.63 | -8.54% | 8,124 |
| Aug 22, 2025 | 78.60 | 89.48 | 78.60 | 89.25 | 89.25 | 14.25% | 23,216 |
| Aug 21, 2025 | 79.31 | 79.92 | 78.12 | 78.12 | 78.12 | -2.85% | 8,934 |
| Aug 20, 2025 | 77.59 | 80.42 | 76.10 | 80.41 | 80.41 | 4.92% | 5,822 |
| Aug 19, 2025 | 79.83 | 79.83 | 76.25 | 76.64 | 76.64 | -4.43% | 5,324 |