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

Evolve Cryptocurrencies ETF (TSX: ETC )

15.09 -0.31 (-2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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%)
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.