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 (%)
Dec 30, 2022 4.050 0 +0.00(+0.00%)
Dec 29, 2022 4.060 4.090 4.050 4.050 2,972 +0.00(+0.00%)
Dec 28, 2022 3.960 4.060 3.910 4.050 8,172 -0.07(-1.70%)
Dec 23, 2022 4.120 0 +0.06(+1.48%)
Dec 22, 2022 4.020 4.060 3.860 4.060 7,257 -0.10(-2.40%)
Dec 21, 2022 4.100 4.160 4.060 4.160 50,971 +0.06(+1.46%)
Dec 20, 2022 4.140 4.140 4.070 4.100 700 +0.09(+2.24%)
Dec 19, 2022 3.980 4.090 3.700 4.010 12,792 -0.08(-1.96%)
Dec 16, 2022 4.090 4.090 4.080 4.090 1,399 -0.25(-5.76%)
Dec 15, 2022 4.370 4.370 4.220 4.340 4,713 +0.01(+0.23%)
Dec 14, 2022 4.480 4.480 4.290 4.330 4,306 -0.03(-0.69%)
Dec 13, 2022 4.300 4.450 4.300 4.360 6,407 +0.11(+2.59%)
Dec 12, 2022 4.200 4.250 4.170 4.250 6,901 +0.07(+1.67%)
Dec 09, 2022 4.330 4.330 4.180 4.180 5,854 -0.05(-1.18%)
Dec 08, 2022 4.160 4.280 4.120 4.230 6,288 +0.00(+0.00%)
Dec 07, 2022 4.280 4.280 4.220 4.230 2,538 -0.06(-1.40%)
Dec 06, 2022 4.290 4.290 4.290 4.290 742 +0.13(+3.12%)
Dec 05, 2022 4.340 4.340 4.160 4.160 12,029 +0.06(+1.46%)
Dec 02, 2022 4.240 4.240 4.100 4.100 2,567 +0.00(+0.00%)
Dec 01, 2022 4.260 4.260 3.950 4.100 7,281 -0.10(-2.38%)
Nov 30, 2022 4.100 4.200 4.070 4.200 13,729 +0.20(+5.00%)
Nov 29, 2022 4.020 4.020 4.000 4.000 3,371 +0.13(+3.36%)
Nov 28, 2022 4.090 4.090 3.870 3.870 770 -0.13(-3.25%)
Nov 25, 2022 4.000 4.030 4.000 4.000 356 -0.07(-1.72%)
Nov 24, 2022 4.000 4.070 4.000 4.070 203 +0.10(+2.52%)
Nov 23, 2022 3.990 3.990 3.880 3.970 1,838 +0.20(+5.31%)
Nov 22, 2022 3.910 3.910 3.750 3.770 16,389 -0.01(-0.26%)
Nov 21, 2022 3.880 3.880 3.760 3.780 12,543 -0.21(-5.26%)
Nov 18, 2022 3.990 4.010 3.980 3.990 4,035 -0.02(-0.50%)
Nov 17, 2022 3.930 4.010 3.860 4.010 2,206 +0.06(+1.52%)
Nov 16, 2022 4.100 4.100 3.930 3.950 4,138 -0.11(-2.71%)
Nov 15, 2022 4.010 4.270 4.010 4.060 11,598 +0.07(+1.75%)
Nov 14, 2022 4.090 4.090 3.980 3.990 5,405 -0.12(-2.92%)
Nov 11, 2022 4.560 4.560 4.000 4.110 22,549 -0.36(-8.05%)
Nov 10, 2022 4.150 4.470 4.150 4.470 14,574 +0.47(+11.75%)
Nov 09, 2022 4.360 4.360 4.000 4.000 16,489 -0.48(-10.71%)
Nov 08, 2022 5.110 5.110 4.190 4.480 6,138 -0.74(-14.18%)
Nov 07, 2022 5.290 5.290 5.220 5.220 457 -0.08(-1.51%)
Nov 04, 2022 5.220 5.300 5.220 5.300 3,240 +0.15(+2.91%)
Nov 02, 2022 5.150 103 -0.05(-0.96%)
Nov 01, 2022 5.170 5.200 5.170 5.200 490 +0.03(+0.58%)
Oct 31, 2022 5.250 5.250 5.170 5.170 3,681 +0.04(+0.78%)
Oct 28, 2022 5.140 5.140 5.130 5.130 2,506 -0.05(-0.97%)
Oct 27, 2022 5.180 5.180 5.180 5.180 2,165 +0.00(+0.00%)
Oct 26, 2022 5.100 5.180 5.100 5.180 592 +0.13(+2.57%)
Oct 25, 2022 4.690 5.050 4.690 5.050 3,796 +0.28(+5.87%)
Oct 24, 2022 4.680 4.780 4.680 4.770 2,085 +0.05(+1.06%)
Oct 20, 2022 4.720 88 +0.02(+0.43%)
Oct 18, 2022 4.700 4.700 102 -0.06(-1.26%)
Oct 17, 2022 4.790 4.790 4.760 4.760 388 -0.11(-2.26%)
Oct 14, 2022 4.870 4.870 4.870 4.870 1,020 +0.20(+4.28%)
Oct 13, 2022 4.560 4.670 4.530 4.670 4,672 -0.04(-0.85%)
Oct 12, 2022 4.710 4.710 4.710 4.710 230 +0.03(+0.64%)
Oct 11, 2022 4.700 4.700 4.670 4.680 1,508 -0.24(-4.88%)
Oct 06, 2022 4.920 0 +0.18(+3.80%)
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.