Skip to main content

Evolve Cryptocurrencies ETF (TSX: ETC )

20.88 +0.25 (+1.21%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 21.22 21.74 20.63 20.63 20,780 -0.24(-1.15%)
Dec 04, 2024 20.08 20.93 20.08 20.87 8,849 +0.86(+4.30%)
Dec 03, 2024 19.87 20.16 19.61 20.01 4,401 +0.01(+0.05%)
Dec 02, 2024 20.26 20.29 20.00 20.00 17,188 -0.27(-1.33%)
Nov 29, 2024 20.09 20.50 20.09 20.27 3,362 +0.42(+2.12%)
Nov 28, 2024 20.09 20.09 19.85 19.85 748 -0.35(-1.73%)
Nov 27, 2024 19.63 20.34 19.63 20.20 11,318 +1.24(+6.54%)
Nov 26, 2024 19.26 19.58 18.91 18.96 18,733 -0.71(-3.61%)
Nov 25, 2024 20.10 20.10 19.54 19.67 38,609 -0.55(-2.72%)
Nov 22, 2024 20.12 20.27 19.99 20.22 13,937 +0.02(+0.10%)
Nov 21, 2024 19.67 20.22 19.67 20.20 26,847 +1.00(+5.21%)
Nov 20, 2024 19.40 19.40 19.03 19.20 6,328 +0.34(+1.80%)
Nov 19, 2024 18.78 19.15 18.78 18.86 3,615 +0.06(+0.32%)
Nov 18, 2024 18.58 18.90 18.58 18.80 9,192 -0.02(-0.11%)
Nov 15, 2024 18.56 18.84 18.20 18.82 7,115 +0.63(+3.46%)
Nov 14, 2024 18.69 18.85 18.12 18.19 11,263 -0.26(-1.41%)
Nov 13, 2024 18.61 19.30 18.45 18.45 23,362 -0.14(-0.75%)
Nov 12, 2024 17.99 18.59 17.69 18.59 22,999 +0.49(+2.71%)
Nov 11, 2024 16.92 18.18 16.92 18.10 12,406 +2.17(+13.62%)
Nov 08, 2024 16.00 16.02 15.75 15.93 15,449 +0.12(+0.76%)
Nov 07, 2024 15.50 15.85 15.40 15.81 19,860 +0.17(+1.09%)
Nov 06, 2024 15.22 15.68 15.16 15.64 20,342 +1.48(+10.45%)
Nov 05, 2024 14.00 14.35 13.94 14.16 3,935 +0.35(+2.53%)
Nov 04, 2024 14.36 14.43 13.81 13.81 8,898 -0.48(-3.36%)
Nov 01, 2024 14.69 14.69 14.29 14.29 1,113 -0.09(-0.63%)
Oct 31, 2024 14.71 14.77 14.38 14.38 4,213 -0.53(-3.55%)
Oct 30, 2024 14.93 14.93 14.83 14.91 10,006 -0.12(-0.80%)
Oct 29, 2024 14.69 15.18 14.63 15.03 15,816 +0.73(+5.10%)
Oct 28, 2024 14.12 14.30 14.12 14.30 8,168 +0.43(+3.10%)
Oct 25, 2024 14.15 14.15 13.76 13.87 17,259 -0.21(-1.49%)
Oct 24, 2024 13.83 14.08 13.83 14.08 14,657 +0.32(+2.33%)
Oct 23, 2024 13.92 13.92 13.52 13.76 7,152 -0.28(-1.99%)
Oct 22, 2024 13.85 14.05 13.85 14.04 4,522 -0.01(-0.07%)
Oct 21, 2024 14.05 14.07 13.94 14.05 5,317 -0.22(-1.54%)
Oct 18, 2024 13.93 14.27 13.93 14.27 6,155 +0.39(+2.81%)
Oct 17, 2024 13.94 13.94 13.82 13.88 1,440 -0.04(-0.29%)
Oct 16, 2024 14.00 14.09 13.92 13.92 6,194 +0.11(+0.80%)
Oct 15, 2024 13.57 14.00 13.54 13.81 11,750 +0.79(+6.07%)
Oct 11, 2024 13.02 0 +0.71(+5.77%)
Oct 10, 2024 12.58 12.58 12.31 12.31 3,033 -0.29(-2.30%)
Oct 09, 2024 12.76 12.89 12.59 12.60 9,462 -0.25(-1.95%)
Oct 08, 2024 12.85 12.85 12.85 12.85 579 -0.15(-1.15%)
Oct 07, 2024 12.81 13.08 12.81 13.00 6,448 +0.49(+3.92%)
Oct 04, 2024 12.51 12.51 12.51 12.51 144 +0.17(+1.38%)
Oct 03, 2024 12.29 12.35 12.22 12.34 6,387 +0.08(+0.65%)
Oct 02, 2024 12.40 12.68 12.26 12.26 4,084 -0.38(-3.01%)
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.