Singapore markets open in 4 hours 22 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,694.81 -251.50 (-0.39%) CMC Crypto 200
1,326.53 +49.55 (+3.88%)
Evolve Cryptocurrencies ETF (ETC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.14 | 13.50 | 13.14 | 13.49 | 13.49 | 9,008 |
| 02 May 2024 | 12.62 | 12.95 | 12.62 | 12.92 | 12.92 | 1,700 |
| 01 May 2024 | 12.65 | 12.87 | 12.38 | 12.60 | 12.60 | 28,100 |
| 30 Apr 2024 | 13.38 | 13.38 | 12.87 | 12.87 | 12.87 | 1,500 |
| 29 Apr 2024 | 13.81 | 13.81 | 13.41 | 13.69 | 13.69 | 9,000 |
| 26 Apr 2024 | 13.88 | 13.88 | 13.73 | 13.83 | 13.83 | 5,300 |
| 25 Apr 2024 | 13.41 | 13.93 | 13.41 | 13.93 | 13.93 | 2,900 |
| 24 Apr 2024 | 14.26 | 14.26 | 14.05 | 14.05 | 14.05 | 2,300 |
| 23 Apr 2024 | 14.16 | 14.41 | 14.16 | 14.27 | 14.27 | 7,000 |
| 22 Apr 2024 | 14.49 | 14.49 | 14.20 | 14.30 | 14.30 | 3,900 |
| 19 Apr 2024 | 13.80 | 13.95 | 13.80 | 13.94 | 13.94 | 4,900 |
| 18 Apr 2024 | 13.42 | 13.86 | 13.42 | 13.76 | 13.76 | 5,700 |
| 17 Apr 2024 | 13.70 | 13.70 | 13.05 | 13.30 | 13.30 | 11,100 |
| 16 Apr 2024 | 13.71 | 13.77 | 13.57 | 13.66 | 13.66 | 3,300 |
| 15 Apr 2024 | 14.26 | 14.44 | 13.68 | 13.86 | 13.86 | 31,900 |
| 12 Apr 2024 | 15.16 | 15.25 | 14.26 | 14.55 | 14.55 | 14,700 |
| 11 Apr 2024 | 15.27 | 15.40 | 15.19 | 15.29 | 15.29 | 6,200 |
| 10 Apr 2024 | 14.76 | 15.27 | 14.76 | 15.27 | 15.27 | 10,800 |
| 09 Apr 2024 | 15.47 | 15.47 | 14.92 | 14.99 | 14.99 | 7,800 |
| 08 Apr 2024 | 15.46 | 15.58 | 15.44 | 15.57 | 15.57 | 28,600 |
| 05 Apr 2024 | 14.50 | 14.58 | 14.40 | 14.52 | 14.52 | 14,500 |
| 04 Apr 2024 | 14.68 | 14.79 | 14.48 | 14.71 | 14.71 | 5,200 |
| 03 Apr 2024 | 14.38 | 14.44 | 14.23 | 14.23 | 14.23 | 11,000 |
| 02 Apr 2024 | 14.20 | 14.41 | 14.00 | 14.41 | 14.41 | 32,300 |
| 01 Apr 2024 | 15.26 | 15.26 | 14.83 | 15.04 | 15.04 | 18,000 |
| 28 Mar 2024 | 15.48 | 15.48 | 15.25 | 15.26 | 15.26 | 2,400 |
| 27 Mar 2024 | 15.49 | 15.50 | 14.87 | 14.87 | 14.87 | 5,200 |
| 26 Mar 2024 | 15.40 | 15.40 | 15.10 | 15.17 | 15.17 | 9,200 |
| 25 Mar 2024 | 14.44 | 15.43 | 14.44 | 15.43 | 15.43 | 22,900 |
| 22 Mar 2024 | 14.11 | 14.25 | 13.74 | 13.99 | 13.99 | 46,400 |
| 21 Mar 2024 | 14.61 | 14.70 | 14.21 | 14.33 | 14.33 | 21,000 |
| 20 Mar 2024 | 13.72 | 14.15 | 13.48 | 14.15 | 14.15 | 14,000 |
| 19 Mar 2024 | 13.70 | 14.21 | 13.58 | 14.01 | 14.01 | 40,600 |
| 18 Mar 2024 | 15.05 | 15.05 | 14.54 | 14.54 | 14.54 | 15,100 |
| 15 Mar 2024 | 14.51 | 15.35 | 14.50 | 15.14 | 15.14 | 41,500 |
| 14 Mar 2024 | 16.05 | 16.05 | 15.12 | 15.26 | 15.26 | 18,400 |
| 13 Mar 2024 | 15.93 | 16.08 | 15.81 | 16.04 | 16.04 | 17,800 |
| 12 Mar 2024 | 16.04 | 16.16 | 15.31 | 15.85 | 15.85 | 15,400 |
| 11 Mar 2024 | 15.91 | 16.13 | 15.91 | 15.91 | 15.91 | 27,600 |
| 08 Mar 2024 | 15.25 | 15.60 | 14.85 | 15.47 | 15.47 | 15,800 |
| 07 Mar 2024 | 14.84 | 15.19 | 14.84 | 15.15 | 15.15 | 23,600 |
| 06 Mar 2024 | 15.01 | 15.10 | 14.75 | 15.09 | 15.09 | 19,900 |
| 05 Mar 2024 | 15.25 | 15.35 | 13.14 | 13.77 | 13.77 | 61,500 |
| 04 Mar 2024 | 14.39 | 14.95 | 14.39 | 14.95 | 14.95 | 40,400 |
| 01 Mar 2024 | 13.80 | 14.00 | 13.63 | 14.00 | 14.00 | 13,800 |
| 29 Feb 2024 | 13.94 | 14.09 | 13.52 | 13.80 | 13.80 | 31,900 |
| 28 Feb 2024 | 13.21 | 14.13 | 13.15 | 13.33 | 13.33 | 36,500 |
| 27 Feb 2024 | 12.53 | 12.77 | 12.53 | 12.71 | 12.71 | 6,400 |
| 26 Feb 2024 | 11.51 | 12.25 | 11.51 | 12.25 | 12.25 | 26,400 |
| 23 Feb 2024 | 11.37 | 11.43 | 11.35 | 11.43 | 11.43 | 1,700 |
| 22 Feb 2024 | 11.56 | 11.63 | 11.41 | 11.63 | 11.63 | 11,700 |
| 21 Feb 2024 | 11.34 | 11.52 | 11.34 | 11.36 | 11.36 | 20,700 |
| 20 Feb 2024 | 11.58 | 11.69 | 11.42 | 11.68 | 11.68 | 13,100 |
| 16 Feb 2024 | 11.45 | 11.57 | 11.33 | 11.33 | 11.33 | 5,800 |
| 15 Feb 2024 | 11.59 | 11.59 | 11.39 | 11.41 | 11.41 | 5,100 |
| 14 Feb 2024 | 11.14 | 11.40 | 11.14 | 11.37 | 11.37 | 11,400 |
| 13 Feb 2024 | 10.56 | 10.88 | 10.56 | 10.84 | 10.84 | 13,900 |
| 12 Feb 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 15,500 |
| 09 Feb 2024 | 10.11 | 10.44 | 10.11 | 10.30 | 10.30 | 8,200 |
| 08 Feb 2024 | 9.80 | 10.00 | 9.74 | 9.90 | 9.90 | 8,600 |
| 07 Feb 2024 | 9.43 | 9.69 | 9.43 | 9.69 | 9.69 | 9,300 |
| 06 Feb 2024 | 9.45 | 9.54 | 9.44 | 9.49 | 9.49 | 4,100 |
| 05 Feb 2024 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | 2,000 |
| 02 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2,000 |
| 01 Feb 2024 | 9.38 | 9.45 | 9.29 | 9.44 | 9.44 | 6,100 |
| 31 Jan 2024 | 9.38 | 9.47 | 9.38 | 9.38 | 9.38 | 1,000 |
| 30 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 400 |
| 29 Jan 2024 | 9.20 | 9.48 | 9.20 | 9.42 | 9.42 | 6,000 |
| 26 Jan 2024 | 9.14 | 9.25 | 9.14 | 9.21 | 9.21 | 2,400 |
| 25 Jan 2024 | 8.90 | 8.90 | 8.78 | 8.84 | 8.84 | 1,000 |
| 24 Jan 2024 | 8.90 | 8.92 | 8.81 | 8.82 | 8.82 | 7,600 |
| 23 Jan 2024 | 8.58 | 8.79 | 8.58 | 8.75 | 8.75 | 16,100 |
| 22 Jan 2024 | 9.40 | 9.40 | 8.98 | 8.99 | 8.99 | 6,900 |
| 19 Jan 2024 | 9.26 | 9.45 | 9.15 | 9.42 | 9.42 | 3,100 |
| 18 Jan 2024 | 9.73 | 9.73 | 9.24 | 9.24 | 9.24 | 3,800 |
| 17 Jan 2024 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | 1,400 |
| 16 Jan 2024 | 9.65 | 9.80 | 9.45 | 9.76 | 9.76 | 10,300 |
| 15 Jan 2024 | 9.40 | 9.67 | 9.40 | 9.55 | 9.55 | 21,500 |
| 12 Jan 2024 | 10.10 | 10.10 | 9.70 | 9.79 | 9.79 | 5,700 |
| 11 Jan 2024 | 10.36 | 10.70 | 10.15 | 10.20 | 10.20 | 11,000 |
| 10 Jan 2024 | 9.92 | 10.08 | 9.79 | 10.02 | 10.02 | 5,000 |
| 09 Jan 2024 | 9.98 | 9.98 | 9.91 | 9.93 | 9.93 | 1,800 |
| 08 Jan 2024 | 9.57 | 10.04 | 9.57 | 9.97 | 9.97 | 23,600 |
| 05 Jan 2024 | 9.54 | 9.54 | 9.30 | 9.41 | 9.41 | 1,200 |
| 04 Jan 2024 | 9.38 | 9.58 | 9.38 | 9.58 | 9.58 | 3,300 |
| 03 Jan 2024 | 9.01 | 9.38 | 9.01 | 9.24 | 9.24 | 9,400 |
| 02 Jan 2024 | 10.09 | 10.09 | 9.81 | 9.81 | 9.81 | 6,600 |
| 29 Dec 2023 | 9.39 | 9.39 | 9.16 | 9.16 | 9.16 | 2,200 |
| 28 Dec 2023 | 9.49 | 9.49 | 9.26 | 9.33 | 9.33 | 5,700 |
| 27 Dec 2023 | 9.46 | 9.51 | 9.30 | 9.51 | 9.51 | 23,600 |
| 22 Dec 2023 | 9.49 | 9.49 | 9.38 | 9.47 | 9.47 | 1,600 |
| 21 Dec 2023 | 9.35 | 9.42 | 9.35 | 9.35 | 9.35 | 2,200 |
| 20 Dec 2023 | 9.23 | 9.48 | 9.23 | 9.30 | 9.30 | 3,400 |
| 19 Dec 2023 | 9.14 | 9.14 | 8.96 | 9.00 | 9.00 | 4,300 |
| 18 Dec 2023 | 9.24 | 9.24 | 8.92 | 8.99 | 8.99 | 5,400 |
| 15 Dec 2023 | 9.03 | 9.22 | 9.03 | 9.20 | 9.20 | 3,000 |
| 14 Dec 2023 | 9.42 | 9.49 | 9.28 | 9.41 | 9.41 | 15,100 |
| 13 Dec 2023 | 9.17 | 9.42 | 9.17 | 9.42 | 9.42 | 6,100 |
| 12 Dec 2023 | 9.15 | 9.16 | 9.05 | 9.13 | 9.13 | 1,400 |
| 11 Dec 2023 | 9.46 | 9.46 | 9.00 | 9.20 | 9.20 | 21,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.