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

Evolve Cryptocurrencies ETF (TSX: ETC )

13.83 -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 7.530 7.710 7.530 7.710 4,259 +0.04(+0.52%)
Oct 30, 2023 7.770 7.790 7.630 7.670 7,592 +0.14(+1.86%)
Oct 27, 2023 7.530 7.530 7.530 7.530 475 -0.05(-0.66%)
Oct 26, 2023 7.700 7.700 7.530 7.580 18,765 -0.11(-1.43%)
Oct 25, 2023 7.720 7.750 7.690 7.690 2,908 +0.19(+2.53%)
Oct 24, 2023 7.300 7.670 7.300 7.500 41,200 +0.51(+7.30%)
Oct 23, 2023 6.810 6.990 6.810 6.990 5,421 +0.38(+5.75%)
Oct 20, 2023 6.610 6.610 6.610 6.610 237 +0.16(+2.48%)
Oct 19, 2023 6.430 6.450 6.390 6.450 4,450 +0.10(+1.57%)
Oct 17, 2023 6.350 14 -0.01(-0.16%)
Oct 16, 2023 6.250 6.590 6.250 6.360 2,408 +0.29(+4.78%)
Oct 13, 2023 6.070 6.070 6.070 6.070 279 +0.02(+0.33%)
Oct 12, 2023 6.050 6.050 6.050 6.050 600 -0.15(-2.42%)
Oct 11, 2023 6.200 6.200 6.200 6.200 147 +0.18(+2.99%)
Oct 10, 2023 6.020 6.020 6.020 6.020 287 -0.32(-5.05%)
Oct 05, 2023 6.340 0 -0.04(-0.63%)
Oct 04, 2023 6.380 6.380 6.380 6.380 202 +0.07(+1.11%)
Oct 03, 2023 6.310 6.310 6.310 6.310 1,400 -0.18(-2.77%)
Oct 02, 2023 6.490 6.540 6.490 6.490 1,212 +0.26(+4.17%)
Sep 29, 2023 6.240 6.240 6.230 6.230 604 +0.10(+1.63%)
Sep 28, 2023 6.100 6.240 6.100 6.130 9,400 +0.20(+3.37%)
Sep 27, 2023 6.040 6.040 5.930 5.930 23,977 -0.02(-0.34%)
Sep 26, 2023 6.040 6.040 5.950 5.950 2,413 -0.08(-1.33%)
Sep 25, 2023 6.040 6.040 6.030 6.030 5,541 -0.03(-0.50%)
Sep 22, 2023 6.000 6.060 6.000 6.060 3,662 -0.04(-0.66%)
Sep 21, 2023 6.070 6.120 6.070 6.100 8,618 -0.02(-0.33%)
Sep 18, 2023 6.120 0 +0.11(+1.83%)
Sep 15, 2023 5.990 6.020 5.980 6.010 2,094 -0.04(-0.66%)
Sep 14, 2023 6.050 6.050 6.050 6.050 254 +0.06(+1.00%)
Sep 13, 2023 6.050 6.050 5.970 5.990 1,203 +0.00(+0.00%)
Sep 12, 2023 5.950 5.990 5.950 5.990 1,346 +0.24(+4.17%)
Sep 11, 2023 5.990 5.990 5.750 5.750 4,900 -0.24(-4.01%)
Sep 08, 2023 5.990 5.990 5.990 5.990 215 -0.01(-0.17%)
Sep 07, 2023 6.050 6.050 5.960 6.000 2,200 -0.06(-0.99%)
Sep 06, 2023 6.040 6.060 6.040 6.060 202 +0.08(+1.34%)
Sep 05, 2023 5.980 5.980 5.980 5.980 539 +0.03(+0.50%)
Sep 01, 2023 5.950 0 -0.08(-1.33%)
Aug 31, 2023 6.070 6.070 6.030 6.030 1,562 -0.24(-3.83%)
Aug 30, 2023 6.270 6.270 6.260 6.270 677 -0.17(-2.64%)
Aug 29, 2023 6.010 6.440 6.010 6.440 3,546 +0.39(+6.45%)
Aug 25, 2023 6.050 34 +0.00(+0.00%)
Aug 24, 2023 6.050 6.050 6.050 6.050 270 -0.02(-0.33%)
Aug 22, 2023 6.070 2 -0.01(-0.16%)
Aug 21, 2023 6.010 6.080 6.010 6.080 635 +0.04(+0.66%)
Aug 18, 2023 6.200 6.200 6.020 6.040 10,800 -0.39(-6.07%)
Aug 17, 2023 6.550 6.550 6.430 6.430 471 -0.24(-3.60%)
Aug 16, 2023 6.660 6.670 6.620 6.670 748 -0.03(-0.45%)
Aug 15, 2023 6.690 6.700 6.690 6.700 911 -0.10(-1.47%)
Aug 14, 2023 6.800 6.800 6.800 6.800 2,087 +0.06(+0.89%)
Aug 11, 2023 6.780 6.780 6.740 6.740 780 -0.11(-1.61%)
Aug 09, 2023 6.850 0 -0.01(-0.15%)
Aug 08, 2023 6.840 6.860 6.840 6.860 919 +0.22(+3.31%)
Aug 04, 2023 6.640 0 -0.09(-1.34%)
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.