Skip to main content
CI Galaxy Ethereum ETF (TSX:ETHX.B)
Canada flag Canada · Delayed Price · Currency is CAD
14.83
-0.74 (-4.75%)
At close: Dec 5, 2025

TSX:ETHX.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3215.5514.6914.8314.83-4.75%226,319
Dec 4, 202515.8015.9515.2215.5715.570.13%268,545
Dec 3, 202515.2715.6215.1515.5515.554.86%273,804
Dec 2, 202514.1815.0614.1814.8314.838.25%249,452
Dec 1, 202514.0214.0413.4913.7013.70-9.75%399,979
Nov 28, 202515.3815.3814.9915.1815.180.13%282,306
Nov 27, 202514.9815.1614.9015.1615.160.46%124,617
Nov 26, 202514.7215.1814.5515.0915.092.72%240,655
Nov 25, 202514.6214.8014.3314.6914.69-1.41%206,897
Nov 24, 202513.9714.9513.9714.9014.908.84%281,432
Nov 21, 202513.6614.0313.4113.6913.69-3.15%635,799
Nov 20, 202514.9915.0413.9514.1414.14-3.65%439,513
Nov 19, 202515.1015.4314.3014.6714.67-5.35%259,683
Nov 18, 202515.1615.7415.0915.5015.503.47%272,389
Nov 17, 202515.4915.9614.7414.9814.98-3.85%560,138
Nov 14, 202515.5616.2015.4715.5815.58-1.14%436,811
Nov 13, 202517.0517.2815.7315.7615.76-7.13%317,409
Nov 12, 202517.7517.7516.7616.9716.97-0.76%176,510
Nov 11, 202517.5417.5617.0717.1017.10-3.99%133,609
Nov 10, 202517.9917.9917.4617.8117.813.25%232,944
Nov 7, 202516.0817.2915.9517.2517.254.17%199,748
Nov 6, 202516.9016.9016.3016.5616.56-4.44%252,988
Nov 5, 202516.8017.4716.6617.3317.337.91%496,763
Nov 4, 202517.4517.9215.6616.0616.06-10.33%1,087,180
Nov 3, 202518.5618.6817.7917.9117.91-7.35%433,483
Oct 31, 202519.2619.4418.9919.3319.335.40%260,841
Oct 30, 202518.9718.9718.3118.3418.34-5.12%567,838
Oct 29, 202519.9519.9519.0619.3319.33-3.40%448,392
Oct 28, 202520.6320.7319.9520.0120.01-4.17%234,962
Oct 27, 202520.6921.0720.5120.8820.886.80%338,114
Oct 24, 202519.7519.7819.2519.5519.551.90%236,926
Oct 23, 202519.0919.5518.9419.1919.191.59%245,321
Oct 22, 202519.1919.2718.8018.8918.89-5.27%388,470
Oct 21, 202519.4220.5019.2519.9419.940.10%349,092
Oct 20, 202520.0520.2019.5919.9219.924.54%172,839
Oct 17, 202518.8019.1818.5219.0519.05-1.35%605,734
Oct 16, 202520.1720.3019.2519.3119.31-3.06%348,400
Oct 15, 202520.4220.5019.6519.9219.92-3.07%330,652
Oct 14, 202519.7020.7619.5020.5520.553.19%997,709
Oct 10, 202521.7821.8219.6919.9219.92-7.97%1,288,696
Oct 9, 202521.8721.8721.3121.6421.64-3.57%266,396
Oct 8, 202522.2322.6522.0422.4422.440.85%199,320
Oct 7, 202523.5623.6122.1022.2522.25-5.12%398,207
Oct 6, 202522.8523.4722.7923.4523.454.55%448,854
Oct 3, 202522.3722.7922.0522.4322.430.31%302,279
Oct 2, 202521.8422.4521.5822.3622.364.05%414,637
Oct 1, 202521.3421.5721.2321.4921.494.30%227,458
Sep 30, 202520.6320.6420.2520.6120.61-0.46%119,147
Sep 29, 202520.4120.8620.3720.7020.703.60%348,949
Sep 26, 202519.3920.1919.3919.9819.982.88%291,779
Sep 25, 202519.8219.9118.9519.4219.42-5.59%646,552
Sep 24, 202520.6620.7820.4920.5720.570.64%165,115
Sep 23, 202520.5920.7220.3720.4420.440.44%304,251
Sep 22, 202520.6820.7520.3120.3520.35-6.69%443,386
Sep 19, 202522.2922.3121.7521.8121.81-3.24%276,450
Sep 18, 202522.5022.8022.4622.5422.541.81%288,303
Sep 17, 202522.0822.1921.6922.1422.140.68%765,238
Sep 16, 202522.0422.0621.6521.9921.99-0.18%235,767
Sep 15, 202522.2822.3521.9522.0322.03-4.13%365,384
Sep 12, 202522.3023.0022.2122.9822.985.56%482,664
Sep 11, 202521.7621.8921.6721.7721.772.04%240,194
Sep 10, 202521.5321.9421.2421.3421.340.73%286,703
Sep 9, 202521.3621.4421.0421.1821.180.57%90,198
Sep 8, 202521.3221.5821.0521.0621.06-1.27%318,784
Sep 5, 202521.9522.0220.9521.3321.331.33%460,466
Sep 4, 202521.6321.6320.9921.0521.05-4.27%291,208
Sep 3, 202521.5022.0421.4621.9921.994.96%444,066
Sep 2, 202521.1321.5620.8920.9520.95-1.23%393,082
Aug 29, 202521.5621.5620.8821.2121.21-2.44%348,693
Aug 28, 202522.5622.6121.7321.7421.74-3.03%325,155
Aug 27, 202522.7322.9822.2922.4222.42-0.97%418,449
Aug 26, 202522.1222.6421.9222.6422.643.81%500,786
Aug 25, 202522.9023.0621.8121.8121.81-8.36%809,544
Aug 22, 202521.0923.9221.0623.8023.8013.88%2,086,408
Aug 21, 202521.1121.4020.8120.9020.90-2.65%331,293
Aug 20, 202520.6521.5420.2821.4721.475.09%513,798
Aug 19, 202521.2821.3220.2920.4320.43-4.58%690,393
Aug 18, 202521.3721.5421.0121.4121.41-0.70%371,593
Aug 15, 202522.6922.7021.5121.5621.56-3.49%635,392
Aug 14, 202522.3323.1022.0922.3422.34-3.87%692,989
Aug 13, 202523.0923.3022.6523.2423.244.78%883,965
Aug 12, 202521.6922.1921.3822.1822.186.02%644,832
Aug 11, 202520.5121.4220.5120.9220.925.13%573,457
Aug 8, 202519.1419.9119.1119.9019.905.07%885,468
Aug 7, 202518.7618.9918.5218.9418.945.05%681,525
Aug 6, 202517.5518.1017.5318.0318.032.91%235,918
Aug 5, 202517.8717.9517.4517.5217.521.51%281,690
Aug 1, 202517.9117.9117.2217.2617.26-6.40%490,524
Jul 31, 202518.7018.8218.4018.4418.44-0.38%269,549
Jul 30, 202518.4518.8318.0818.5118.510.33%332,327
Jul 29, 202518.9218.9518.2318.4518.45-0.65%304,317
Jul 28, 202518.7718.8818.3618.5718.574.50%436,489
Jul 25, 202518.0818.1317.5917.7717.77-2.20%290,676
Jul 24, 202517.6618.3217.5218.1718.174.55%482,924
Jul 23, 202517.7017.7317.2517.3817.38-2.41%410,274
Jul 22, 202518.0118.2017.7117.8117.81-2.20%441,968
Jul 21, 202518.4718.8418.1518.2118.214.90%716,255
Jul 18, 202517.6717.9417.2617.3617.363.83%591,241
Jul 17, 202516.8016.9216.4816.7216.721.39%662,461
Jul 16, 202515.5116.4915.4916.4916.4910.89%900,426