Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolve Cryptocurrencies ETF (TSX: ETC )

13.49 +0.57 (+4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.380 9.470 9.380 9.380 1,011 -0.15(-1.57%)
Jan 30, 2024 9.530 9.530 9.530 9.530 395 +0.11(+1.17%)
Jan 29, 2024 9.200 9.480 9.200 9.420 6,008 +0.21(+2.28%)
Jan 26, 2024 9.140 9.250 9.140 9.210 2,403 +0.37(+4.19%)
Jan 25, 2024 8.900 8.900 8.780 8.840 1,046 +0.02(+0.23%)
Jan 24, 2024 8.900 8.920 8.810 8.820 7,574 +0.07(+0.80%)
Jan 23, 2024 8.580 8.790 8.580 8.750 16,088 -0.24(-2.67%)
Jan 22, 2024 9.400 9.400 8.980 8.990 6,925 -0.43(-4.56%)
Jan 19, 2024 9.260 9.450 9.150 9.420 3,124 +0.18(+1.95%)
Jan 18, 2024 9.730 9.730 9.240 9.240 3,843 -0.30(-3.14%)
Jan 17, 2024 9.740 9.740 9.540 9.540 1,403 -0.22(-2.25%)
Jan 16, 2024 9.650 9.800 9.450 9.760 10,250 +0.21(+2.20%)
Jan 15, 2024 9.400 9.670 9.400 9.550 21,484 -0.24(-2.45%)
Jan 12, 2024 10.10 10.10 9.700 9.790 5,717 -0.41(-4.02%)
Jan 11, 2024 10.36 10.70 10.15 10.20 11,038 +0.18(+1.80%)
Jan 10, 2024 9.920 10.08 9.790 10.02 4,958 +0.09(+0.91%)
Jan 09, 2024 9.980 9.980 9.910 9.930 1,828 -0.04(-0.40%)
Jan 08, 2024 9.570 10.04 9.570 9.970 23,564 +0.56(+5.95%)
Jan 05, 2024 9.540 9.540 9.300 9.410 1,164 -0.17(-1.77%)
Jan 04, 2024 9.380 9.580 9.380 9.580 3,296 +0.34(+3.68%)
Jan 03, 2024 9.010 9.380 9.010 9.240 9,380 -0.57(-5.81%)
Jan 02, 2024 10.09 10.09 9.810 9.810 6,610 +0.65(+7.10%)
Dec 29, 2023 9.160 0 -0.17(-1.82%)
Dec 28, 2023 9.490 9.490 9.260 9.330 5,700 -0.18(-1.89%)
Dec 27, 2023 9.460 9.510 9.300 9.510 23,596 +0.04(+0.42%)
Dec 22, 2023 9.470 0 +0.12(+1.28%)
Dec 21, 2023 9.350 9.420 9.350 9.350 2,150 +0.05(+0.54%)
Dec 20, 2023 9.230 9.480 9.230 9.300 3,411 +0.30(+3.33%)
Dec 19, 2023 9.140 9.140 8.960 9.000 4,348 +0.01(+0.11%)
Dec 18, 2023 9.240 9.240 8.920 8.990 5,398 -0.23(-2.49%)
Dec 15, 2023 9.030 9.220 9.030 9.220 3,014 -0.19(-2.02%)
Dec 14, 2023 9.420 9.490 9.280 9.410 15,118 -0.01(-0.11%)
Dec 13, 2023 9.170 9.420 9.170 9.420 6,145 +0.29(+3.18%)
Dec 12, 2023 9.150 9.160 9.050 9.130 1,391 -0.07(-0.76%)
Dec 11, 2023 9.460 9.460 9.000 9.200 21,137 -0.67(-6.79%)
Dec 08, 2023 9.650 9.870 9.650 9.870 7,751 +0.19(+1.96%)
Dec 07, 2023 9.690 9.700 9.570 9.680 7,330 -0.01(-0.10%)
Dec 06, 2023 9.730 9.980 9.580 9.690 35,763 +0.11(+1.15%)
Dec 05, 2023 9.300 9.620 9.300 9.580 5,931 +0.39(+4.24%)
Dec 04, 2023 9.030 9.200 9.030 9.190 15,814 +0.60(+6.98%)
Dec 01, 2023 8.400 8.600 8.400 8.590 1,630 +0.21(+2.51%)
Nov 30, 2023 8.380 8.440 8.380 8.380 909 -0.06(-0.71%)
Nov 29, 2023 8.430 8.450 8.430 8.440 3,607 -0.06(-0.71%)
Nov 28, 2023 8.500 8.500 8.500 8.500 443 +0.25(+3.03%)
Nov 27, 2023 8.250 8.360 8.250 8.250 6,435 -0.30(-3.51%)
Nov 24, 2023 8.600 8.610 8.540 8.550 3,733 +0.05(+0.59%)
Nov 23, 2023 8.500 8.510 8.380 8.500 47,737 +0.00(+0.00%)
Nov 22, 2023 8.240 8.500 8.230 8.500 7,257 +0.19(+2.29%)
Nov 21, 2023 8.420 8.420 8.200 8.310 1,048 -0.17(-2.00%)
Nov 20, 2023 8.280 8.500 8.280 8.480 3,305 +0.35(+4.31%)
Nov 17, 2023 8.060 8.130 8.060 8.130 1,104 +0.02(+0.25%)
Nov 16, 2023 8.190 8.290 8.110 8.110 1,327 -0.36(-4.25%)
Nov 15, 2023 8.220 8.520 8.220 8.470 15,250 +0.44(+5.48%)
Nov 14, 2023 8.480 8.480 7.970 8.030 4,789 -0.39(-4.63%)
Nov 13, 2023 8.520 8.520 8.380 8.420 10,327 -0.09(-1.06%)
Nov 10, 2023 8.500 8.580 8.480 8.510 13,662 +0.20(+2.41%)
Nov 09, 2023 8.430 8.490 8.220 8.310 10,237 +0.31(+3.88%)
Nov 08, 2023 8.000 8.000 8.000 8.000 358 -0.02(-0.25%)
Nov 07, 2023 7.820 8.020 7.760 8.020 2,779 +0.17(+2.17%)
Nov 06, 2023 7.780 7.900 7.780 7.850 3,580 +0.21(+2.75%)
Nov 03, 2023 7.640 7.640 7.640 7.640 139 -0.10(-1.29%)
Nov 02, 2023 7.790 7.820 7.740 7.740 6,070 -0.06(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.