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

Evolve Cryptocurrencies ETF (TSX: ETC )

14.05 -0.22 (-1.54%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 24, 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 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.