Skip to main content

Evolve Cryptocurrencies ETF (TSX: ETC )

15.26 +0.39 (+2.62%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.