Skip to main content

Evolve Cryptocurrencies ETF (TSX: ETC )

15.26 +0.39 (+2.62%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 14.45 14.50 14.00 14.00 45,020 -0.15(-1.06%)
Nov 30, 2021 14.36 14.55 13.95 14.15 44,063 +0.18(+1.29%)
Nov 29, 2021 13.77 14.19 13.71 13.97 47,883 +0.82(+6.24%)
Nov 26, 2021 13.17 13.20 12.95 13.15 128,829 -1.09(-7.65%)
Nov 25, 2021 14.04 14.24 14.02 14.24 90,284 +0.61(+4.48%)
Nov 24, 2021 13.43 13.65 13.35 13.63 43,442 -0.17(-1.23%)
Nov 23, 2021 13.60 13.81 13.50 13.80 39,270 +0.60(+4.55%)
Nov 22, 2021 13.79 13.82 13.19 13.20 40,100 -0.51(-3.72%)
Nov 19, 2021 13.61 13.80 13.55 13.71 57,712 +0.21(+1.56%)
Nov 18, 2021 13.78 13.52 13.42 13.50 45,495 -0.57(-4.05%)
Nov 17, 2021 13.98 14.07 13.73 14.07 42,352 +0.23(+1.66%)
Nov 16, 2021 14.12 14.20 13.73 13.84 71,226 -0.98(-6.61%)
Nov 15, 2021 15.15 15.18 14.77 14.82 55,303 -0.18(-1.20%)
Nov 12, 2021 15.12 15.12 14.57 15.00 55,977 -0.25(-1.64%)
Nov 11, 2021 15.15 15.35 15.13 15.25 20,987 +0.08(+0.53%)
Nov 10, 2021 15.64 15.00 15.17 61,462 -0.32(-2.07%)
Nov 09, 2021 15.65 15.65 15.27 15.49 30,997 +0.22(+1.44%)
Nov 08, 2021 15.11 15.35 15.09 15.27 46,367 +1.04(+7.31%)
Nov 05, 2021 14.35 14.40 14.15 14.23 28,920 -0.05(-0.35%)
Nov 04, 2021 14.39 14.49 14.14 14.28 55,138 -0.30(-2.06%)
Nov 03, 2021 14.50 14.71 14.14 14.58 59,512 -0.02(-0.14%)
Nov 02, 2021 14.52 14.70 14.46 14.60 24,329 +0.54(+3.84%)
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.