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

Evolve Cryptocurrencies ETF (TSX: ETC )

13.49 +0.57 (+4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 29, 2023 6.240 6.240 6.230 6.230 604 +0.10(+1.63%)
Sep 28, 2023 6.100 6.240 6.100 6.130 9,400 +0.20(+3.37%)
Sep 27, 2023 6.040 6.040 5.930 5.930 23,977 -0.02(-0.34%)
Sep 26, 2023 6.040 6.040 5.950 5.950 2,413 -0.08(-1.33%)
Sep 25, 2023 6.040 6.040 6.030 6.030 5,541 -0.03(-0.50%)
Sep 22, 2023 6.000 6.060 6.000 6.060 3,662 -0.04(-0.66%)
Sep 21, 2023 6.070 6.120 6.070 6.100 8,618 -0.02(-0.33%)
Sep 18, 2023 6.120 0 +0.11(+1.83%)
Sep 15, 2023 5.990 6.020 5.980 6.010 2,094 -0.04(-0.66%)
Sep 14, 2023 6.050 6.050 6.050 6.050 254 +0.06(+1.00%)
Sep 13, 2023 6.050 6.050 5.970 5.990 1,203 +0.00(+0.00%)
Sep 12, 2023 5.950 5.990 5.950 5.990 1,346 +0.24(+4.17%)
Sep 11, 2023 5.990 5.990 5.750 5.750 4,900 -0.24(-4.01%)
Sep 08, 2023 5.990 5.990 5.990 5.990 215 -0.01(-0.17%)
Sep 07, 2023 6.050 6.050 5.960 6.000 2,200 -0.06(-0.99%)
Sep 06, 2023 6.040 6.060 6.040 6.060 202 +0.08(+1.34%)
Sep 05, 2023 5.980 5.980 5.980 5.980 539 +0.03(+0.50%)
Sep 01, 2023 5.950 0 -0.08(-1.33%)
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%)
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.