Skip to main content

Evolve Cryptocurrencies ETF (TSX: ETC )

14.95 +0.95 (+6.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 14.39 14.95 14.39 14.95 40,405 +0.95(+6.79%)
Mar 01, 2024 13.80 14.00 13.63 14.00 13,845 +0.20(+1.45%)
Feb 29, 2024 13.94 14.09 13.52 13.80 31,870 +0.47(+3.53%)
Feb 28, 2024 13.21 14.13 13.15 13.33 36,504 +0.62(+4.88%)
Feb 27, 2024 12.53 12.77 12.53 12.71 6,371 +0.46(+3.76%)
Feb 26, 2024 11.51 12.25 11.51 12.25 26,360 +0.82(+7.17%)
Feb 23, 2024 11.37 11.43 11.35 11.43 1,737 -0.20(-1.72%)
Feb 22, 2024 11.56 11.63 11.41 11.63 11,747 +0.27(+2.38%)
Feb 21, 2024 11.34 11.52 11.34 11.36 20,721 -0.32(-2.74%)
Feb 20, 2024 11.58 11.69 11.42 11.68 13,084 +0.35(+3.09%)
Feb 16, 2024 11.33 0 -0.08(-0.70%)
Feb 15, 2024 11.59 11.59 11.39 11.41 5,143 +0.02(+0.18%)
Feb 14, 2024 11.14 11.40 11.14 11.39 11,360 +0.55(+5.07%)
Feb 13, 2024 10.56 10.88 10.56 10.84 13,942 -0.01(-0.09%)
Feb 12, 2024 10.50 10.85 10.50 10.85 15,501 +0.55(+5.34%)
Feb 09, 2024 10.11 10.44 10.11 10.30 8,176 +0.40(+4.04%)
Feb 08, 2024 9.800 10.00 9.740 9.900 8,646 +0.21(+2.17%)
Feb 07, 2024 9.430 9.690 9.430 9.690 9,300 +0.20(+2.11%)
Feb 06, 2024 9.450 9.540 9.440 9.490 4,050 +0.14(+1.50%)
Feb 05, 2024 9.600 9.600 9.350 9.350 2,009 -0.05(-0.53%)
Feb 02, 2024 9.400 9.400 9.400 9.400 2,030 -0.04(-0.42%)
Feb 01, 2024 9.380 9.450 9.290 9.440 6,062 +0.06(+0.64%)
Jan 31, 2024 9.380 9.470 9.380 9.380 1,011 -0.15(-1.57%)
Jan 30, 2024 9.530 9.530 9.530 9.530 395 +0.11(+1.17%)
Jan 29, 2024 9.200 9.480 9.200 9.420 6,008 +0.21(+2.28%)
Jan 26, 2024 9.140 9.250 9.140 9.210 2,403 +0.37(+4.19%)
Jan 25, 2024 8.900 8.900 8.780 8.840 1,046 +0.02(+0.23%)
Jan 24, 2024 8.900 8.920 8.810 8.820 7,574 +0.07(+0.80%)
Jan 23, 2024 8.580 8.790 8.580 8.750 16,088 -0.24(-2.67%)
Jan 22, 2024 9.400 9.400 8.980 8.990 6,925 -0.43(-4.56%)
Jan 19, 2024 9.260 9.450 9.150 9.420 3,124 +0.18(+1.95%)
Jan 18, 2024 9.730 9.730 9.240 9.240 3,843 -0.30(-3.14%)
Jan 17, 2024 9.740 9.740 9.540 9.540 1,403 -0.22(-2.25%)
Jan 16, 2024 9.650 9.800 9.450 9.760 10,250 +0.21(+2.20%)
Jan 15, 2024 9.400 9.670 9.400 9.550 21,484 -0.24(-2.45%)
Jan 12, 2024 10.10 10.10 9.700 9.790 5,717 -0.41(-4.02%)
Jan 11, 2024 10.36 10.70 10.15 10.20 11,038 +0.18(+1.80%)
Jan 10, 2024 9.920 10.08 9.790 10.02 4,958 +0.09(+0.91%)
Jan 09, 2024 9.980 9.980 9.910 9.930 1,828 -0.04(-0.40%)
Jan 08, 2024 9.570 10.04 9.570 9.970 23,564 +0.56(+5.95%)
Jan 05, 2024 9.540 9.540 9.300 9.410 1,164 -0.17(-1.77%)
Jan 04, 2024 9.380 9.580 9.380 9.580 3,296 +0.34(+3.68%)
Jan 03, 2024 9.010 9.380 9.010 9.240 9,380 -0.57(-5.81%)
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.