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

Evolve Cryptocurrencies ETF (TSX: ETC )

13.53 -0.08 (-0.59%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 8, 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 (%)
Mar 31, 2022 10.90 10.90 10.48 10.52 27,499 -0.27(-2.50%)
Mar 30, 2022 10.82 10.95 10.73 10.79 6,257 -0.17(-1.55%)
Mar 29, 2022 11.02 11.07 10.86 10.96 12,687 -0.06(-0.54%)
Mar 28, 2022 10.50 11.09 10.50 11.02 17,177 +0.94(+9.33%)
Mar 25, 2022 10.29 10.33 10.04 10.08 7,342 -0.03(-0.30%)
Mar 24, 2022 9.810 10.14 9.810 10.11 4,151 +0.43(+4.44%)
Mar 23, 2022 9.670 9.850 9.670 9.680 1,972 -0.08(-0.82%)
Mar 22, 2022 9.870 9.910 9.750 9.760 60,336 +0.25(+2.63%)
Mar 21, 2022 9.510 9.570 9.420 9.510 51,160 -0.18(-1.86%)
Mar 18, 2022 9.360 9.690 9.360 9.690 1,861 +0.29(+3.09%)
Mar 17, 2022 9.400 9.400 9.350 9.400 27,212 +0.06(+0.64%)
Mar 16, 2022 9.310 9.370 9.140 9.340 3,865 +0.22(+2.41%)
Mar 15, 2022 8.880 9.140 8.880 9.120 6,734 +0.26(+2.93%)
Mar 14, 2022 8.850 8.970 8.850 8.860 1,482 +0.06(+0.68%)
Mar 11, 2022 8.970 9.010 8.800 8.800 3,928 -0.30(-3.30%)
Mar 10, 2022 8.980 9.100 8.970 9.100 4,510 -0.44(-4.61%)
Mar 09, 2022 9.620 9.720 9.510 9.540 5,003 +0.59(+6.59%)
Mar 08, 2022 8.960 9.100 8.870 8.950 4,417 +0.34(+3.95%)
Mar 07, 2022 9.000 9.050 8.550 8.610 7,060 -0.40(-4.44%)
Mar 04, 2022 9.480 9.480 8.960 9.010 3,276 -0.58(-6.05%)
Mar 03, 2022 9.950 9.990 9.590 9.590 7,880 -0.41(-4.10%)
Mar 02, 2022 10.03 10.35 9.950 10.00 24,346 -0.17(-1.67%)
Mar 01, 2022 10.17 10.17 9.920 10.17 11,785 +0.56(+5.83%)
Feb 28, 2022 8.440 9.610 8.440 9.610 11,862 +0.56(+6.19%)
Feb 25, 2022 9.090 9.200 8.960 9.050 16,927 +0.07(+0.78%)
Feb 24, 2022 8.160 9.060 8.160 8.980 9,569 +0.22(+2.51%)
Feb 23, 2022 9.020 9.020 8.750 8.760 2,293 -0.03(-0.34%)
Feb 22, 2022 8.720 8.880 8.680 8.790 10,016 -0.52(-5.59%)
Feb 18, 2022 9.310 0 -0.25(-2.62%)
Feb 17, 2022 9.830 9.840 9.550 9.560 8,128 -0.77(-7.45%)
Feb 16, 2022 10.17 10.36 10.13 10.33 4,585 +0.03(+0.29%)
Feb 15, 2022 10.36 10.38 10.29 10.30 6,828 +0.54(+5.53%)
Feb 14, 2022 9.900 9.930 9.750 9.760 6,013 -0.05(-0.51%)
Feb 11, 2022 10.24 10.25 9.810 9.810 12,378 -0.52(-5.03%)
Feb 10, 2022 10.34 10.62 10.25 10.33 11,934 -0.22(-2.09%)
Feb 09, 2022 10.37 10.55 10.29 10.55 10,317 +0.21(+2.03%)
Feb 08, 2022 10.30 10.34 9.990 10.34 9,340 +0.01(+0.10%)
Feb 07, 2022 10.14 10.40 10.11 10.33 33,440 +0.70(+7.27%)
Feb 04, 2022 8.990 9.670 8.990 9.630 75,920 +1.13(+13.29%)
Feb 03, 2022 8.560 8.670 8.500 8.500 6,779 -0.32(-3.63%)
Feb 02, 2022 9.020 9.020 8.700 8.820 6,692 -0.23(-2.54%)
Feb 01, 2022 9.170 9.170 9.000 9.050 24,136 +0.13(+1.46%)
Jan 31, 2022 8.670 8.980 8.920 15,384 +0.23(+2.65%)
Jan 28, 2022 8.460 8.690 8.370 8.690 5,264 +0.52(+6.36%)
Jan 27, 2022 8.490 8.510 8.170 8.170 18,047 -0.33(-3.88%)
Jan 26, 2022 8.840 8.970 8.490 8.500 24,021 +0.12(+1.43%)
Jan 25, 2022 8.430 8.530 8.200 8.380 18,822 -0.13(-1.53%)
Jan 24, 2022 7.680 8.510 7.580 8.510 45,719 -0.40(-4.49%)
Jan 21, 2022 9.010 9.090 8.740 8.910 58,863 -1.08(-10.81%)
Jan 20, 2022 9.820 10.17 9.820 9.990 7,248 +0.24(+2.46%)
Jan 19, 2022 9.840 9.910 9.750 9.750 2,815 -0.04(-0.41%)
Jan 18, 2022 9.800 9.810 9.690 9.790 27,374 -0.14(-1.41%)
Jan 17, 2022 10.20 10.20 9.900 9.930 27,374 -0.30(-2.93%)
Jan 14, 2022 10.02 10.31 9.950 10.23 46,011 +0.14(+1.39%)
Jan 13, 2022 10.44 10.44 10.00 10.09 26,864 -0.30(-2.89%)
Jan 12, 2022 10.42 10.42 10.30 10.39 29,273 +0.25(+2.47%)
Jan 11, 2022 9.870 10.20 9.780 10.14 37,968 +0.26(+2.63%)
Jan 10, 2022 9.480 9.890 9.400 9.880 33,114 -0.09(-0.90%)
Jan 07, 2022 10.10 10.10 9.700 9.970 31,394 -0.54(-5.14%)
Jan 06, 2022 10.50 10.58 10.40 10.51 19,971 -0.34(-3.13%)
Jan 05, 2022 11.46 11.50 10.85 10.85 48,517 -0.58(-5.07%)
Jan 04, 2022 11.51 11.69 11.25 11.43 19,011 +0.32(+2.88%)
Dec 31, 2021 11.11 11.11 11.11 0 -0.36(-3.14%)
Dec 30, 2021 11.57 11.67 11.47 11.47 7,834 -0.11(-0.95%)
Dec 29, 2021 11.69 11.76 11.51 11.58 24,163 -1.03(-8.17%)
Dec 24, 2021 12.61 12.61 12.61 0 +0.03(+0.24%)
Dec 23, 2021 12.00 12.66 12.00 12.58 47,424 +0.41(+3.37%)
Dec 22, 2021 12.20 12.26 12.13 12.17 30,004 -0.04(-0.33%)
Dec 21, 2021 12.15 12.24 12.15 12.21 11,391 +0.39(+3.30%)
Dec 20, 2021 11.51 11.82 11.51 11.82 25,020 +0.21(+1.81%)
Dec 17, 2021 11.51 11.80 11.35 11.61 22,335 -0.41(-3.41%)
Dec 16, 2021 12.19 12.20 11.92 12.02 7,332 -0.27(-2.20%)
Dec 15, 2021 11.87 12.35 11.50 12.29 24,376 +0.46(+3.89%)
Dec 14, 2021 11.65 11.85 11.50 11.83 12,208 +0.34(+2.96%)
Dec 13, 2021 11.89 11.89 11.29 11.49 27,926 -0.55(-4.57%)
Dec 10, 2021 12.35 12.35 11.73 12.04 16,030 +0.07(+0.58%)
Dec 09, 2021 12.42 12.42 11.90 11.97 25,742 -0.80(-6.26%)
Dec 08, 2021 12.66 12.82 12.61 12.77 6,735 +0.23(+1.83%)
Dec 07, 2021 12.78 12.93 12.49 12.54 27,648 +0.20(+1.62%)
Dec 06, 2021 12.23 12.42 12.00 12.34 38,115 -0.80(-6.09%)
Dec 03, 2021 14.00 14.00 12.68 13.14 56,416 -0.89(-6.34%)
Dec 02, 2021 13.88 14.17 13.79 14.03 18,268 +0.03(+0.21%)
Dec 01, 2021 14.45 14.50 14.00 14.00 45,020 -0.15(-1.06%)
Nov 30, 2021 14.36 14.55 13.95 14.15 44,063 +0.18(+1.29%)
Nov 29, 2021 13.77 14.19 13.71 13.97 47,883 +0.82(+6.24%)
Nov 26, 2021 13.17 13.20 12.95 13.15 128,829 -1.09(-7.65%)
Nov 25, 2021 14.04 14.24 14.02 14.24 90,284 +0.61(+4.48%)
Nov 24, 2021 13.43 13.65 13.35 13.63 43,442 -0.17(-1.23%)
Nov 23, 2021 13.60 13.81 13.50 13.80 39,270 +0.60(+4.55%)
Nov 22, 2021 13.79 13.82 13.19 13.20 40,100 -0.51(-3.72%)
Nov 19, 2021 13.61 13.80 13.55 13.71 57,712 +0.21(+1.56%)
Nov 18, 2021 13.78 13.52 13.42 13.50 45,495 -0.57(-4.05%)
Nov 17, 2021 13.98 14.07 13.73 14.07 42,352 +0.23(+1.66%)
Nov 16, 2021 14.12 14.20 13.73 13.84 71,226 -0.98(-6.61%)
Nov 15, 2021 15.15 15.18 14.77 14.82 55,303 -0.18(-1.20%)
Nov 12, 2021 15.12 15.12 14.57 15.00 55,977 -0.25(-1.64%)
Nov 11, 2021 15.15 15.35 15.13 15.25 20,987 +0.08(+0.53%)
Nov 10, 2021 15.64 15.00 15.17 61,462 -0.32(-2.07%)
Nov 09, 2021 15.65 15.65 15.27 15.49 30,997 +0.22(+1.44%)
Nov 08, 2021 15.11 15.35 15.09 15.27 46,367 +1.04(+7.31%)
Nov 05, 2021 14.35 14.40 14.15 14.23 28,920 -0.05(-0.35%)
Nov 04, 2021 14.39 14.49 14.14 14.28 55,138 -0.30(-2.06%)
Nov 03, 2021 14.50 14.71 14.14 14.58 59,512 -0.02(-0.14%)
Nov 02, 2021 14.52 14.70 14.46 14.60 24,329 +0.54(+3.84%)
Nov 01, 2021 14.18 14.24 13.82 14.06 50,030 -0.18(-1.26%)
Oct 29, 2021 14.00 14.42 13.95 14.24 35,130 +0.32(+2.30%)
Oct 28, 2021 13.84 13.92 13.30 13.92 53,245 +0.66(+4.98%)
Oct 27, 2021 14.00 14.00 13.14 13.26 115,234 -0.76(-5.42%)
Oct 26, 2021 14.04 14.02 119,460 -0.08(-0.57%)
Oct 25, 2021 14.14 14.28 14.06 14.10 104,939 +0.51(+3.75%)
Oct 22, 2021 14.11 14.11 13.38 13.59 78,503 -0.38(-2.72%)
Oct 21, 2021 14.56 14.56 13.77 13.97 155,028 -0.55(-3.79%)
Oct 20, 2021 14.08 14.58 14.05 14.52 95,260 +0.59(+4.24%)
Oct 19, 2021 13.71 13.93 13.41 13.93 74,417 +0.51(+3.80%)
Oct 18, 2021 13.49 13.61 13.33 13.42 91,732 -0.14(-1.03%)
Oct 15, 2021 13.30 13.65 13.21 13.56 97,727 +0.63(+4.87%)
Oct 14, 2021 12.91 12.95 12.73 12.93 50,167 +0.36(+2.86%)
Oct 13, 2021 12.24 12.60 12.10 12.57 34,709 +0.28(+2.28%)
Oct 12, 2021 12.66 12.66 12.29 12.29 58,153 -0.05(-0.41%)
Oct 08, 2021 12.34 12.34 12.34 0 +0.04(+0.33%)
Oct 07, 2021 12.37 12.49 12.18 12.30 75,309 -0.22(-1.76%)
Oct 06, 2021 12.48 12.57 12.34 12.52 87,129 +0.72(+6.10%)
Oct 05, 2021 11.58 11.81 11.45 11.80 54,747 +0.37(+3.24%)
Oct 04, 2021 11.16 11.45 10.87 11.43 97,113 +0.30(+2.70%)
Oct 01, 2021 11.03 11.15 10.89 11.13 54,924 +1.01(+9.98%)
Sep 30, 2021 10.19 10.24 10.00 10.12 49,127 +0.51(+5.31%)
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.