Fidelity Advantage Ether ETF (TSX:FETH)
Canada · Delayed Price · Currency is CAD 89.25
+11.13 (14.25%)
Aug 22, 2025, 4:00 PM EDT
TSX:FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.60 | 89.48 | 78.60 | 89.25 | - | 14.25% | 22,771 |
| Aug 21, 2025 | 79.31 | 79.92 | 78.12 | 78.12 | - | -2.85% | 8,934 |
| Aug 20, 2025 | 77.59 | 80.42 | 76.10 | 80.41 | - | 4.92% | 5,822 |
| Aug 19, 2025 | 79.83 | 79.83 | 76.25 | 76.64 | - | -4.43% | 5,324 |
| Aug 18, 2025 | 80.34 | 80.44 | 78.72 | 80.19 | - | -0.57% | 3,760 |
| Aug 15, 2025 | 84.76 | 84.89 | 80.55 | 80.65 | - | -3.46% | 6,841 |
| Aug 14, 2025 | 83.99 | 86.48 | 83.28 | 83.54 | - | -4.00% | 9,157 |
| Aug 13, 2025 | 86.36 | 87.21 | 85.12 | 87.02 | - | 4.50% | 12,892 |
| Aug 12, 2025 | 81.72 | 83.27 | 80.26 | 83.27 | - | 6.14% | 15,573 |
| Aug 11, 2025 | 76.94 | 80.31 | 76.94 | 78.45 | - | 5.44% | 12,690 |
| Aug 8, 2025 | 71.96 | 74.44 | 71.80 | 74.40 | - | 4.57% | 6,261 |
| Aug 7, 2025 | 70.68 | 71.15 | 70.04 | 71.15 | - | 5.44% | 5,828 |
| Aug 6, 2025 | 66.31 | 67.82 | 66.31 | 67.48 | - | 2.76% | 2,783 |
| Aug 5, 2025 | 67.15 | 67.15 | 65.38 | 65.67 | - | 1.22% | 2,839 |
| Aug 1, 2025 | 67.43 | 67.43 | 64.59 | 64.88 | - | -5.86% | 9,182 |
| Jul 31, 2025 | 70.40 | 70.40 | 68.89 | 68.92 | - | -1.30% | 4,243 |
| Jul 30, 2025 | 69.40 | 70.48 | 68.58 | 69.83 | - | 0.92% | 4,776 |
| Jul 29, 2025 | 70.67 | 70.67 | 68.51 | 69.19 | - | -0.97% | 3,225 |
| Jul 28, 2025 | 70.08 | 70.94 | 69.19 | 69.87 | - | 4.97% | 6,133 |
| Jul 25, 2025 | 68.58 | 68.58 | 66.34 | 66.56 | - | -2.29% | 4,998 |
| Jul 24, 2025 | 67.06 | 68.38 | 66.15 | 68.12 | - | 4.57% | 6,752 |
| Jul 23, 2025 | 66.18 | 66.37 | 64.84 | 65.14 | - | -2.38% | 2,661 |
| Jul 22, 2025 | 67.60 | 67.84 | 66.30 | 66.73 | - | -2.11% | 8,903 |
| Jul 21, 2025 | 69.84 | 70.31 | 68.14 | 68.17 | - | 4.76% | 11,445 |
| Jul 18, 2025 | 66.44 | 66.88 | 64.78 | 65.07 | - | 3.70% | 7,031 |
| Jul 17, 2025 | 63.08 | 63.24 | 62.42 | 62.75 | - | 1.54% | 7,063 |
| Jul 16, 2025 | 58.41 | 61.83 | 58.29 | 61.80 | - | 10.95% | 11,065 |
| Jul 15, 2025 | 55.88 | 56.66 | 54.69 | 55.70 | - | 1.49% | 16,911 |
| Jul 14, 2025 | 55.91 | 56.05 | 54.62 | 54.88 | - | -0.29% | 12,440 |
| Jul 11, 2025 | 55.02 | 55.12 | 53.84 | 55.04 | - | 6.77% | 12,184 |
| Jul 10, 2025 | 50.88 | 51.84 | 50.61 | 51.55 | - | 1.80% | 12,802 |
| Jul 9, 2025 | 48.59 | 50.96 | 48.56 | 50.64 | - | 5.92% | 3,372 |
| Jul 8, 2025 | 47.40 | 47.81 | 46.68 | 47.81 | - | 3.13% | 5,107 |
| Jul 7, 2025 | 46.70 | 46.71 | 46.19 | 46.36 | - | 2.48% | 2,052 |
| Jul 4, 2025 | 45.71 | 45.71 | 45.21 | 45.24 | - | -3.77% | 2,095 |
| Jul 3, 2025 | 47.68 | 47.68 | 46.78 | 47.01 | - | -0.72% | 1,363 |
| Jul 2, 2025 | 44.84 | 47.35 | 44.43 | 47.35 | - | 3.54% | 7,774 |
| Jun 30, 2025 | 42.52 | 45.74 | 42.52 | 45.73 | - | 3.63% | 2,890 |
| Jun 27, 2025 | 44.29 | 44.29 | 44.13 | 44.13 | - | -0.56% | 263 |
| Jun 26, 2025 | 44.24 | 44.38 | 44.24 | 44.38 | - | -0.29% | 506 |
| Jun 25, 2025 | 44.51 | 44.51 | 44.41 | 44.51 | - | -0.13% | 700 |
| Jun 24, 2025 | 44.29 | 45.17 | 44.29 | 44.57 | - | 5.09% | 8,459 |
| Jun 23, 2025 | 41.21 | 42.41 | 40.73 | 42.41 | - | -4.37% | 5,047 |
| Jun 20, 2025 | 46.46 | 46.46 | 43.86 | 44.35 | - | -3.29% | 7,358 |
| Jun 19, 2025 | 45.88 | 46.27 | 45.86 | 45.86 | - | 0.44% | 2,794 |
| Jun 18, 2025 | 45.36 | 46.46 | 45.35 | 45.66 | - | -1.15% | 1,865 |
| Jun 17, 2025 | 46.31 | 46.46 | 44.85 | 46.19 | - | -4.31% | 3,521 |
| Jun 16, 2025 | 47.87 | 48.29 | 47.58 | 48.27 | - | 5.03% | 5,524 |
| Jun 13, 2025 | 46.65 | 46.66 | 45.71 | 45.96 | - | -5.72% | 12,427 |
| Jun 12, 2025 | 49.96 | 50.16 | 48.75 | 48.75 | - | -4.65% | 5,342 |