Evolve Cryptocurrencies ETF (ETC.TO)
14.16
+0.35
(+2.53%)
CAD |
TSX |
Nov 05, 15:07
ETC.TO Price: 14.16 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 14.36 | 14.43 | 13.81 | 13.81 | 8898.00 |
| Nov 01, 2024 | 14.69 | 14.69 | 14.29 | 14.29 | 1113.00 |
| Oct 31, 2024 | 14.71 | 14.77 | 14.38 | 14.38 | 4213.00 |
| Oct 30, 2024 | 14.93 | 14.93 | 14.83 | 14.91 | 10006.00 |
| Oct 29, 2024 | 14.69 | 15.18 | 14.63 | 15.03 | 15816.00 |
| Oct 28, 2024 | 14.12 | 14.30 | 14.12 | 14.30 | 8168.00 |
| Oct 25, 2024 | 14.15 | 14.15 | 13.76 | 13.87 | 17259.00 |
| Oct 24, 2024 | 13.83 | 14.08 | 13.83 | 14.08 | 14657.00 |
| Oct 23, 2024 | 13.92 | 13.92 | 13.52 | 13.76 | 7152.00 |
| Oct 22, 2024 | 13.85 | 14.05 | 13.85 | 14.04 | 4522.00 |
| Oct 21, 2024 | 14.05 | 14.07 | 13.94 | 14.05 | 5317.00 |
| Oct 18, 2024 | 13.93 | 14.27 | 13.93 | 14.27 | 6055.00 |
| Oct 17, 2024 | 13.94 | 13.94 | 13.82 | 13.88 | 1440.00 |
| Oct 16, 2024 | 14.00 | 14.09 | 13.92 | 13.92 | 6194.00 |
| Oct 15, 2024 | 13.57 | 14.00 | 13.54 | 13.81 | 11750.00 |
| Oct 11, 2024 | 12.92 | 13.02 | 12.92 | 13.02 | 2229.00 |
| Oct 10, 2024 | 12.58 | 12.58 | 12.31 | 12.31 | 3033.00 |
| Oct 09, 2024 | 12.76 | 12.89 | 12.59 | 12.60 | 9462.00 |
| Oct 08, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 579.00 |
| Oct 07, 2024 | 12.81 | 13.08 | 12.81 | 13.00 | 6448.00 |
| Oct 04, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 144.00 |
| Oct 03, 2024 | 12.29 | 12.35 | 12.22 | 12.34 | 6387.00 |
| Oct 02, 2024 | 12.40 | 12.68 | 12.26 | 12.26 | 4084.00 |
| Oct 01, 2024 | 12.94 | 12.94 | 12.64 | 12.64 | 540.00 |
| Sep 30, 2024 | 13.21 | 13.21 | 12.98 | 12.98 | 7684.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.77
Minimum
Nov 22 2022
16.04
Maximum
Mar 13 2024
8.956
Average
8.47
Median
Nov 15 2023