Ether ETF CAD Unhedged Units (ETHR.TO)
4.65
-0.48 (-9.36%)
CAD |
TSX |
Jun 30, 16:00
ETHR.TO Price: 4.65 for June 30, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | 4.75 | 4.79 | 4.59 | 4.65 | 107931.0 |
| Jun 29, 2022 | 5.10 | 5.14 | 4.98 | 5.13 | 40052.00 |
| Jun 28, 2022 | 5.60 | 5.65 | 5.30 | 5.30 | 20252.00 |
| Jun 27, 2022 | 5.60 | 5.60 | 5.39 | 5.49 | 123513.0 |
| Jun 24, 2022 | 5.60 | 5.66 | 5.46 | 5.65 | 110481.0 |
| Jun 23, 2022 | 5.15 | 5.21 | 5.03 | 5.21 | 82657.00 |
| Jun 22, 2022 | 5.07 | 5.16 | 4.87 | 4.94 | 84890.00 |
| Jun 21, 2022 | 5.31 | 5.47 | 5.17 | 5.18 | 110759.0 |
| Jun 20, 2022 | 5.24 | 5.33 | 5.04 | 5.13 | 41640.00 |
| Jun 17, 2022 | 4.99 | 5.10 | 4.95 | 5.01 | 71437.00 |
| Jun 16, 2022 | 5.15 | 5.20 | 5.00 | 5.05 | 74605.00 |
| Jun 15, 2022 | 5.21 | 5.61 | 4.86 | 5.39 | 408585.0 |
| Jun 14, 2022 | 5.67 | 5.83 | 5.48 | 5.55 | 43081.00 |
| Jun 13, 2022 | 5.66 | 5.82 | 5.38 | 5.64 | 146955.0 |
| Jun 10, 2022 | 7.81 | 7.95 | 7.54 | 7.58 | 121101.0 |
| Jun 09, 2022 | 8.02 | 8.10 | 7.99 | 8.04 | 16090.00 |
| Jun 08, 2022 | 8.12 | 8.17 | 7.97 | 8.00 | 38088.00 |
| Jun 07, 2022 | 7.83 | 8.34 | 7.82 | 8.23 | 142627.0 |
| Jun 06, 2022 | 8.54 | 8.54 | 8.25 | 8.34 | 38631.00 |
| Jun 03, 2022 | 7.84 | 7.92 | 7.81 | 7.85 | 35542.00 |
| Jun 02, 2022 | 8.10 | 8.16 | 8.03 | 8.16 | 25022.00 |
| Jun 01, 2022 | 8.80 | 8.85 | 8.12 | 8.20 | 103813.0 |
| May 31, 2022 | 8.94 | 8.95 | 8.66 | 8.71 | 41767.00 |
| May 30, 2022 | 8.47 | 8.70 | 8.46 | 8.65 | 76020.00 |
| May 27, 2022 | 8.15 | 8.25 | 7.77 | 7.92 | 51870.00 |
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
4.65
Minimum
Jun 30 2022
21.49
Maximum
Nov 11 2021
13.45
Average
13.46
Median