Skip to main content

Evolve Cryptocurrencies ETF (TSX: ETC )

4.090 +0.090 (+2.25%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 4.740 75 -0.16(-3.27%)
Sep 30, 2022 4.750 4.900 4.750 4.900 3,552 +0.20(+4.26%)
Sep 29, 2022 4.700 4.700 4.700 4.700 793 +0.00(+0.00%)
Sep 28, 2022 4.500 4.700 4.500 4.700 2,700 -0.02(-0.42%)
Sep 27, 2022 4.800 4.800 4.720 4.720 1,078 -0.03(-0.63%)
Sep 26, 2022 4.660 4.750 4.660 4.750 4,777 +0.19(+4.17%)
Sep 23, 2022 4.640 4.640 4.560 4.560 215 -0.10(-2.15%)
Sep 22, 2022 4.630 4.660 4.590 4.660 994 +0.07(+1.53%)
Sep 21, 2022 4.660 4.660 4.590 4.590 424 -0.02(-0.43%)
Sep 20, 2022 4.640 4.640 4.610 4.610 1,647 -0.05(-1.07%)
Sep 19, 2022 4.720 4.720 4.650 4.660 1,018 -0.07(-1.48%)
Sep 16, 2022 4.870 4.870 4.700 4.730 44,620 -0.12(-2.47%)
Sep 15, 2022 4.960 4.960 4.800 4.850 1,386 -0.10(-2.02%)
Sep 14, 2022 5.010 5.010 4.890 4.950 37,601 -0.15(-2.94%)
Sep 13, 2022 5.170 5.170 5.100 5.100 789 -0.31(-5.73%)
Sep 12, 2022 5.480 5.480 5.350 5.410 4,037 +0.14(+2.66%)
Sep 09, 2022 4.910 5.280 4.910 5.270 52,833 +0.40(+8.21%)
Sep 08, 2022 4.750 4.880 4.750 4.870 1,808 +0.07(+1.46%)
Sep 07, 2022 4.510 4.800 4.510 4.800 1,103 +0.05(+1.05%)
Sep 06, 2022 4.980 4.980 4.750 4.750 1,040 -0.14(-2.86%)
Sep 02, 2022 4.890 0 +0.01(+0.20%)
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.