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 (%)
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%)
Jun 02, 2023 6.310 6.490 6.310 6.490 3,059 +0.05(+0.78%)
May 31, 2023 6.440 42 -0.24(-3.59%)
May 30, 2023 6.640 6.680 6.640 6.680 617 -0.07(-1.04%)
May 29, 2023 6.780 6.780 6.750 6.750 2,548 +0.30(+4.65%)
May 26, 2023 6.440 6.450 6.440 6.450 600 +0.13(+2.06%)
May 25, 2023 6.260 6.320 6.260 6.320 2,415 +0.08(+1.28%)
May 24, 2023 6.240 6.240 6.240 6.240 179 -0.18(-2.80%)
May 19, 2023 6.420 56 +0.03(+0.47%)
May 18, 2023 6.500 6.500 6.340 6.390 2,328 -0.11(-1.69%)
May 17, 2023 6.500 6.500 6.500 6.500 286 +0.08(+1.25%)
May 16, 2023 6.520 6.520 6.420 6.420 800 -0.12(-1.83%)
May 15, 2023 6.460 6.550 6.460 6.540 741 +0.31(+4.98%)
May 12, 2023 6.300 6.300 6.230 6.230 2,396 -0.14(-2.20%)
May 11, 2023 6.520 6.520 6.360 6.370 2,108 -0.17(-2.60%)
May 10, 2023 6.600 6.620 6.390 6.540 2,639 +0.02(+0.31%)
May 09, 2023 6.520 6.530 6.500 6.520 1,259 +0.03(+0.46%)
May 08, 2023 6.900 6.900 6.490 6.490 6,218 -0.49(-7.02%)
May 05, 2023 6.960 6.980 6.900 6.980 968 +0.18(+2.65%)
May 04, 2023 6.760 6.860 6.750 6.800 5,500 +0.09(+1.34%)
May 03, 2023 6.790 6.790 6.710 6.710 5,559 -0.09(-1.32%)
May 02, 2023 6.600 6.800 6.600 6.800 641 +0.20(+3.03%)
May 01, 2023 6.840 6.840 6.600 6.600 2,457 -0.32(-4.62%)
Apr 28, 2023 6.950 6.950 6.860 6.920 2,083 -0.15(-2.12%)
Apr 27, 2023 6.730 7.070 6.730 7.070 10,543 +0.33(+4.90%)
Apr 26, 2023 7.020 7.100 6.740 6.740 7,275 +0.14(+2.12%)
Apr 25, 2023 6.510 6.600 6.510 6.600 271 +0.10(+1.54%)
Apr 24, 2023 6.500 6.540 6.500 6.500 3,384 -0.17(-2.55%)
Apr 21, 2023 6.810 6.810 6.670 6.670 3,481 -0.25(-3.61%)
Apr 20, 2023 6.920 6.920 6.920 6.920 635 -0.07(-1.00%)
Apr 19, 2023 7.170 7.170 6.960 6.990 2,030 -0.25(-3.45%)
Apr 18, 2023 7.150 7.240 7.150 7.240 2,301 +0.17(+2.40%)
Apr 17, 2023 7.160 7.160 7.070 7.070 2,252 -0.19(-2.62%)
Apr 14, 2023 7.200 7.350 7.170 7.260 16,277 +0.09(+1.26%)
Apr 13, 2023 7.020 7.180 7.010 7.170 7,376 +0.16(+2.28%)
Apr 12, 2023 7.070 7.080 6.930 7.010 3,363 -0.07(-0.99%)
Apr 11, 2023 6.940 7.080 6.940 7.080 6,403 +0.21(+3.06%)
Apr 10, 2023 6.700 6.870 6.660 6.870 8,279 +0.12(+1.78%)
Apr 06, 2023 6.750 0 +0.05(+0.75%)
Apr 05, 2023 6.720 6.720 6.700 6.700 600 +0.09(+1.36%)
Apr 04, 2023 6.540 6.650 6.540 6.610 555 +0.09(+1.38%)
Apr 03, 2023 6.690 6.690 6.520 6.520 702 -0.13(-1.95%)
Mar 31, 2023 6.630 6.670 6.630 6.650 1,037 +0.14(+2.15%)
Mar 30, 2023 6.650 6.650 6.480 6.510 2,841 -0.12(-1.81%)
Mar 29, 2023 6.670 6.670 6.630 6.630 3,626 +0.23(+3.59%)
Mar 28, 2023 6.310 6.400 6.310 6.400 8,208 +0.06(+0.95%)
Mar 27, 2023 6.590 6.590 6.250 6.340 27,884 -0.17(-2.61%)
Mar 24, 2023 6.730 6.730 6.510 6.510 5,601 -0.30(-4.41%)
Mar 23, 2023 6.440 6.850 6.440 6.810 5,533 +0.00(+0.00%)
Mar 22, 2023 6.750 6.810 6.750 6.810 519 +0.08(+1.19%)
Mar 21, 2023 6.670 6.740 6.640 6.730 1,370 +0.07(+1.05%)
Mar 20, 2023 6.520 6.690 6.520 6.660 3,978 +0.34(+5.38%)
Mar 17, 2023 6.110 6.370 6.110 6.320 9,808 +0.35(+5.86%)
Mar 16, 2023 6.000 6.000 5.970 5.970 484 +0.09(+1.53%)
Mar 15, 2023 5.950 5.950 5.810 5.880 3,191 -0.12(-2.00%)
Mar 14, 2023 6.190 6.270 5.980 6.000 7,516 +0.10(+1.69%)
Mar 13, 2023 5.030 5.910 5.030 5.900 3,825 +0.95(+19.19%)
Mar 10, 2023 4.920 4.950 4.840 4.950 4,254 -0.05(-1.00%)
Mar 09, 2023 5.450 5.450 5.000 5.000 3,556 -0.47(-8.59%)
Mar 06, 2023 5.470 0 +0.01(+0.18%)
Mar 03, 2023 5.660 5.660 5.450 5.460 5,578 -0.24(-4.21%)
Mar 02, 2023 5.700 5.700 5.700 5.700 1,407 -0.03(-0.52%)
Mar 01, 2023 5.690 5.730 5.690 5.730 2,102 +0.08(+1.42%)
Feb 28, 2023 5.650 5.650 5.650 5.650 102 -0.02(-0.35%)
Feb 27, 2023 5.680 5.700 5.670 5.670 2,800 +0.05(+0.89%)
Feb 24, 2023 5.710 5.750 5.620 5.620 2,410 -0.19(-3.27%)
Feb 23, 2023 5.770 5.810 5.750 5.810 1,701 +0.04(+0.69%)
Feb 22, 2023 5.910 5.910 5.770 5.770 3,002 -0.11(-1.87%)
Feb 21, 2023 5.940 5.940 5.820 5.880 4,059 -0.10(-1.67%)
Feb 17, 2023 5.980 0 +0.06(+1.01%)
Feb 16, 2023 5.700 5.980 5.700 5.920 28,962 +0.22(+3.86%)
Feb 15, 2023 5.360 5.700 5.340 5.700 8,615 +0.37(+6.94%)
Feb 14, 2023 5.200 5.330 5.200 5.330 811 +0.24(+4.72%)
Feb 13, 2023 5.200 5.200 5.040 5.090 5,414 -0.10(-1.93%)
Feb 10, 2023 5.300 5.300 5.150 5.190 6,628 -0.16(-2.99%)
Feb 09, 2023 5.590 5.590 5.300 5.350 3,456 -0.14(-2.55%)
Feb 08, 2023 5.560 5.560 5.490 5.490 1,005 -0.10(-1.79%)
Feb 07, 2023 5.600 5.600 5.500 5.590 2,958 +0.02(+0.36%)
Feb 06, 2023 5.640 5.640 5.520 5.570 7,749 -0.04(-0.71%)
Feb 03, 2023 5.720 5.720 5.590 5.610 6,464 -0.10(-1.75%)
Feb 02, 2023 5.650 5.740 5.650 5.710 4,121 +0.09(+1.60%)
Feb 01, 2023 5.460 5.620 5.460 5.620 2,943 +0.12(+2.18%)
Jan 31, 2023 5.440 5.530 5.440 5.500 3,156 +0.12(+2.23%)
Jan 30, 2023 5.430 5.450 5.380 5.380 49,461 -0.10(-1.82%)
Jan 27, 2023 5.470 5.500 5.440 5.480 1,975 -0.01(-0.18%)
Jan 26, 2023 5.550 5.550 5.450 5.490 12,300 +0.14(+2.62%)
Jan 25, 2023 5.530 5.530 5.350 5.350 708 -0.21(-3.78%)
Jan 24, 2023 5.570 5.570 5.560 5.560 318 +0.01(+0.18%)
Jan 23, 2023 5.470 5.550 5.430 5.550 9,446 +0.26(+4.91%)
Jan 20, 2023 5.280 5.290 5.280 5.290 1,294 +0.09(+1.73%)
Jan 19, 2023 5.200 5.200 5.200 5.200 126 +0.11(+2.16%)
Jan 18, 2023 5.290 5.310 5.010 5.090 6,203 -0.20(-3.78%)
Jan 17, 2023 5.280 5.290 5.240 5.290 4,607 +0.04(+0.76%)
Jan 16, 2023 4.920 5.250 4.920 5.250 7,674 +0.53(+11.23%)
Jan 13, 2023 4.690 4.750 4.690 4.720 9,917 +0.12(+2.61%)
Jan 12, 2023 4.350 4.610 4.350 4.600 5,476 +0.28(+6.48%)
Jan 11, 2023 4.320 4.320 4.320 4.320 573 +0.03(+0.70%)
Jan 10, 2023 4.220 4.290 4.220 4.290 493 -0.01(-0.23%)
Jan 09, 2023 4.200 4.320 4.200 4.300 6,263 +0.16(+3.86%)
Jan 06, 2023 4.130 4.150 4.120 4.140 1,894 +0.06(+1.47%)
Jan 05, 2023 4.080 4.080 4.080 4.080 293 -0.01(-0.24%)
Jan 04, 2023 4.110 4.110 3.970 4.090 3,344 +0.08(+2.00%)
Jan 03, 2023 4.070 4.070 3.860 4.010 9,797 -0.04(-0.99%)
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%)
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%)
Sep 01, 2022 4.910 4.940 4.880 4.880 3,164 -0.10(-2.01%)
Aug 31, 2022 5.060 5.060 4.920 4.980 1,012 +0.10(+2.05%)
Aug 30, 2022 4.950 4.950 4.760 4.880 4,792 +0.03(+0.62%)
Aug 29, 2022 4.800 4.900 4.800 4.850 4,087 -0.12(-2.41%)
Aug 26, 2022 5.250 5.250 4.960 4.970 3,417 -0.28(-5.33%)
Aug 25, 2022 5.220 5.250 5.220 5.250 1,357 +0.01(+0.19%)
Aug 24, 2022 5.240 5.240 5.240 5.240 1,304 +0.04(+0.77%)
Aug 23, 2022 5.190 5.200 5.160 5.200 2,791 +0.12(+2.36%)
Aug 22, 2022 5.040 5.090 5.040 5.080 19,380 -0.13(-2.50%)
Aug 19, 2022 5.230 5.260 5.190 5.210 72,704 -0.49(-8.60%)
Aug 18, 2022 5.700 5.700 5.700 5.700 923 +0.06(+1.06%)
Aug 17, 2022 5.700 5.700 5.640 5.640 5,800 -0.08(-1.40%)
Aug 16, 2022 5.810 5.810 5.720 5.720 5,225 -0.12(-2.05%)
Aug 15, 2022 5.860 5.900 5.820 5.840 9,983 +0.01(+0.17%)
Aug 12, 2022 5.750 5.830 5.740 5.830 2,967 +0.03(+0.52%)
Aug 11, 2022 5.820 5.910 5.800 5.800 13,395 +0.17(+3.02%)
Aug 10, 2022 5.770 5.770 5.620 5.630 6,177 +0.18(+3.30%)
Aug 09, 2022 5.520 5.520 5.420 5.450 6,095 -0.27(-4.72%)
Aug 08, 2022 5.720 5.720 5.720 5.720 1,023 +0.30(+5.54%)
Aug 05, 2022 5.460 5.460 5.420 5.420 1,441 +0.10(+1.88%)
Aug 04, 2022 5.350 5.370 5.320 5.320 1,384 -0.15(-2.74%)
Aug 03, 2022 5.450 5.490 5.450 5.470 11,103 +0.02(+0.37%)
Aug 02, 2022 5.500 5.500 5.330 5.450 5,483 -0.15(-2.68%)
Jul 29, 2022 5.600 0 +0.01(+0.18%)
Jul 28, 2022 5.400 5.590 5.400 5.590 5,965 +0.31(+5.87%)
Jul 27, 2022 4.960 5.280 4.960 5.280 599 +0.50(+10.46%)
Jul 26, 2022 4.810 4.810 4.770 4.780 4,154 -0.29(-5.72%)
Jul 25, 2022 5.090 5.090 5.060 5.070 2,943 -0.15(-2.87%)
Jul 22, 2022 5.350 5.350 5.220 5.220 3,188 -0.09(-1.69%)
Jul 21, 2022 5.230 5.340 5.190 5.310 5,623 -0.09(-1.67%)
Jul 20, 2022 5.510 5.540 5.380 5.400 9,708 +0.02(+0.37%)
Jul 19, 2022 5.230 5.410 5.230 5.380 2,856 +0.35(+6.96%)
Jul 18, 2022 5.150 5.250 5.010 5.030 24,490 +0.28(+5.89%)
Jul 15, 2022 4.700 4.750 4.690 4.750 1,558 +0.10(+2.15%)
Jul 14, 2022 4.390 4.650 4.390 4.650 1,996 +0.45(+10.71%)
Jul 13, 2022 4.180 4.200 4.180 4.200 669 -0.05(-1.18%)
Jul 12, 2022 4.360 4.380 4.250 4.250 8,407 -0.27(-5.97%)
Jul 11, 2022 4.570 4.570 4.500 4.520 3,775 -0.29(-6.03%)
Jul 08, 2022 4.720 4.850 4.710 4.810 6,845 +0.13(+2.78%)
Jul 07, 2022 4.560 4.680 4.560 4.680 5,728 +0.16(+3.54%)
Jul 06, 2022 4.500 4.560 4.500 4.520 786 +0.00(+0.00%)
Jul 05, 2022 4.310 4.540 4.300 4.520 4,409 +0.16(+3.67%)
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.