Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2022 11.51 11.69 11.25 11.43 19,011 +0.32(+2.88%)
Dec 31, 2021 11.11 11.11 11.11 0 -0.36(-3.14%)
Dec 30, 2021 11.57 11.67 11.47 11.47 7,834 -0.11(-0.95%)
Dec 29, 2021 11.69 11.76 11.51 11.58 24,163 -1.03(-8.17%)
Dec 24, 2021 12.61 12.61 12.61 0 +0.03(+0.24%)
Dec 23, 2021 12.00 12.66 12.00 12.58 47,424 +0.41(+3.37%)
Dec 22, 2021 12.20 12.26 12.13 12.17 30,004 -0.04(-0.33%)
Dec 21, 2021 12.15 12.24 12.15 12.21 11,391 +0.39(+3.30%)
Dec 20, 2021 11.51 11.82 11.51 11.82 25,020 +0.21(+1.81%)
Dec 17, 2021 11.51 11.80 11.35 11.61 22,335 -0.41(-3.41%)
Dec 16, 2021 12.19 12.20 11.92 12.02 7,332 -0.27(-2.20%)
Dec 15, 2021 11.87 12.35 11.50 12.29 24,376 +0.46(+3.89%)
Dec 14, 2021 11.65 11.85 11.50 11.83 12,208 +0.34(+2.96%)
Dec 13, 2021 11.89 11.89 11.29 11.49 27,926 -0.55(-4.57%)
Dec 10, 2021 12.35 12.35 11.73 12.04 16,030 +0.07(+0.58%)
Dec 09, 2021 12.42 12.42 11.90 11.97 25,742 -0.80(-6.26%)
Dec 08, 2021 12.66 12.82 12.61 12.77 6,735 +0.23(+1.83%)
Dec 07, 2021 12.78 12.93 12.49 12.54 27,648 +0.20(+1.62%)
Dec 06, 2021 12.23 12.42 12.00 12.34 38,115 -0.80(-6.09%)
Dec 03, 2021 14.00 14.00 12.68 13.14 56,416 -0.89(-6.34%)
Dec 02, 2021 13.88 14.17 13.79 14.03 18,268 +0.03(+0.21%)
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.