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

Evolve Cryptocurrencies ETF (TSX: ETC )

14.14 +0.45 (+3.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2023 6.730 6 +0.13(+1.97%)
Jul 31, 2023 6.630 6.630 6.600 6.600 2,814 -0.04(-0.60%)
Jul 27, 2023 6.640 0 -0.05(-0.75%)
Jul 26, 2023 6.690 6.690 6.690 6.690 396 +0.03(+0.45%)
Jul 25, 2023 6.660 6.660 6.660 6.660 135 -0.01(-0.15%)
Jul 24, 2023 6.860 6.860 6.530 6.670 5,048 -0.19(-2.77%)
Jul 21, 2023 6.750 6.890 6.750 6.860 9,313 +0.04(+0.59%)
Jul 20, 2023 6.820 6.820 6.820 6.820 135 -0.05(-0.73%)
Jul 19, 2023 6.850 6.880 6.820 6.870 17,502 +0.07(+1.03%)
Jul 18, 2023 7.080 7.080 6.790 6.800 2,799 -0.01(-0.15%)
Jul 17, 2023 6.740 6.860 6.740 6.810 13,623 -0.06(-0.87%)
Jul 14, 2023 7.050 7.110 6.870 6.870 7,859 -0.25(-3.51%)
Jul 13, 2023 7.020 7.130 6.880 7.120 13,841 +0.25(+3.64%)
Jul 12, 2023 7.040 7.040 6.870 6.870 2,325 -0.18(-2.55%)
Jul 11, 2023 7.050 7.050 7.050 7.050 100 +0.15(+2.17%)
Jul 10, 2023 6.820 6.910 6.820 6.900 1,187 +0.00(+0.00%)
Jul 07, 2023 6.970 6.970 6.870 6.900 8,445 -0.03(-0.43%)
Jul 06, 2023 6.920 6.960 6.880 6.930 4,242 -0.04(-0.57%)
Jul 05, 2023 6.970 6.970 6.970 6.970 215 -0.02(-0.29%)
Jul 04, 2023 7.000 7.180 6.990 6.990 832 +0.00(+0.00%)
Jun 30, 2023 6.990 0 +0.08(+1.16%)
Jun 28, 2023 6.910 6.910 100 -0.01(-0.14%)
Jun 27, 2023 6.920 6.920 6.860 6.920 943 +0.12(+1.76%)
Jun 26, 2023 6.820 6.940 6.800 6.800 2,479 -0.23(-3.27%)
Jun 23, 2023 7.490 7.490 6.800 7.030 5,966 +0.24(+3.53%)
Jun 22, 2023 6.850 6.850 6.740 6.790 6,904 -0.03(-0.44%)
Jun 21, 2023 6.460 6.890 6.460 6.820 19,215 +0.42(+6.56%)
Jun 20, 2023 6.370 6.400 6.200 6.400 4,484 +0.21(+3.39%)
Jun 19, 2023 6.190 6.190 6.190 6.190 120 +0.19(+3.17%)
Jun 16, 2023 5.800 6.000 5.800 6.000 5,446 +0.12(+2.04%)
Jun 15, 2023 5.800 5.880 5.750 5.880 2,817 -0.16(-2.65%)
Jun 14, 2023 6.040 6.040 6.040 6.040 780 -0.04(-0.66%)
Jun 13, 2023 6.040 6.080 6.040 6.080 311 +0.04(+0.66%)
Jun 12, 2023 6.010 6.050 6.010 6.040 3,171 -0.18(-2.89%)
Jun 09, 2023 6.380 6.380 6.220 6.220 4,805 -0.05(-0.80%)
Jun 08, 2023 6.350 6.350 6.220 6.270 4,797 -0.01(-0.16%)
Jun 07, 2023 6.460 6.460 6.260 6.280 973 -0.17(-2.64%)
Jun 06, 2023 6.210 6.450 6.140 6.450 3,275 +0.31(+5.05%)
Jun 05, 2023 6.330 6.330 6.120 6.140 2,746 -0.35(-5.39%)
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.