Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,171.91 +479.14 (+0.76%) CMC Crypto 200
1,310.46 +33.48 (+2.62%)
Ether ETF CAD Unhedged Units (ETHR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.32 | 14.47 | 14.29 | 14.44 | 14.44 | 57,693 |
| 02 May 2024 | 13.98 | 14.11 | 13.95 | 14.09 | 14.09 | 26,600 |
| 01 May 2024 | 13.65 | 14.11 | 13.54 | 13.78 | 13.78 | 65,300 |
| 30 Apr 2024 | 14.20 | 14.27 | 13.81 | 13.81 | 13.81 | 49,700 |
| 29 Apr 2024 | 14.62 | 14.87 | 14.62 | 14.85 | 14.85 | 5,400 |
| 26 Apr 2024 | 14.61 | 14.85 | 14.60 | 14.76 | 14.76 | 9,200 |
| 25 Apr 2024 | 14.65 | 14.81 | 14.65 | 14.81 | 14.81 | 6,700 |
| 24 Apr 2024 | 15.30 | 15.30 | 14.72 | 14.76 | 14.76 | 41,100 |
| 23 Apr 2024 | 14.96 | 15.32 | 14.96 | 15.11 | 15.11 | 12,900 |
| 22 Apr 2024 | 15.09 | 15.11 | 14.92 | 15.01 | 15.01 | 17,000 |
| 19 Apr 2024 | 14.60 | 14.66 | 14.39 | 14.66 | 14.66 | 20,800 |
| 18 Apr 2024 | 14.34 | 14.59 | 14.31 | 14.51 | 14.51 | 48,900 |
| 17 Apr 2024 | 14.40 | 14.48 | 13.97 | 14.20 | 14.20 | 27,900 |
| 16 Apr 2024 | 14.65 | 14.65 | 14.25 | 14.53 | 14.53 | 21,400 |
| 15 Apr 2024 | 15.26 | 15.26 | 14.37 | 14.68 | 14.68 | 38,500 |
| 12 Apr 2024 | 16.49 | 16.49 | 14.55 | 15.23 | 15.23 | 70,200 |
| 11 Apr 2024 | 16.70 | 16.70 | 16.43 | 16.53 | 16.53 | 14,900 |
| 10 Apr 2024 | 16.13 | 16.58 | 16.13 | 16.51 | 16.51 | 14,500 |
| 09 Apr 2024 | 16.90 | 16.90 | 16.14 | 16.41 | 16.41 | 35,700 |
| 08 Apr 2024 | 16.99 | 17.32 | 16.89 | 17.27 | 17.27 | 82,400 |
| 05 Apr 2024 | 15.43 | 15.60 | 15.40 | 15.43 | 15.43 | 60,200 |
| 04 Apr 2024 | 15.62 | 15.96 | 15.61 | 15.68 | 15.68 | 13,200 |
| 03 Apr 2024 | 15.39 | 15.67 | 15.39 | 15.44 | 15.44 | 10,000 |
| 02 Apr 2024 | 15.25 | 15.48 | 15.05 | 15.32 | 15.32 | 46,000 |
| 01 Apr 2024 | 16.58 | 16.64 | 16.00 | 16.27 | 16.27 | 19,600 |
| 28 Mar 2024 | 16.70 | 16.84 | 16.56 | 16.64 | 16.64 | 9,000 |
| 27 Mar 2024 | 17.13 | 17.16 | 16.25 | 16.31 | 16.31 | 37,200 |
| 26 Mar 2024 | 16.94 | 16.94 | 16.63 | 16.65 | 16.65 | 12,700 |
| 25 Mar 2024 | 16.06 | 17.04 | 16.06 | 17.01 | 17.01 | 50,100 |
| 22 Mar 2024 | 15.89 | 15.90 | 15.34 | 15.67 | 15.67 | 31,200 |
| 21 Mar 2024 | 16.52 | 16.53 | 15.88 | 16.04 | 16.04 | 23,600 |
| 20 Mar 2024 | 15.62 | 15.88 | 14.67 | 15.67 | 15.67 | 56,200 |
| 19 Mar 2024 | 15.35 | 15.66 | 15.08 | 15.59 | 15.59 | 71,300 |
| 18 Mar 2024 | 16.56 | 16.65 | 16.10 | 16.19 | 16.19 | 109,000 |
| 15 Mar 2024 | 17.12 | 17.66 | 17.07 | 17.15 | 17.15 | 73,300 |
| 14 Mar 2024 | 18.23 | 18.25 | 17.33 | 17.58 | 17.58 | 115,800 |
| 13 Mar 2024 | 18.56 | 18.64 | 18.26 | 18.59 | 18.59 | 54,100 |
| 12 Mar 2024 | 18.73 | 18.80 | 17.87 | 18.47 | 18.47 | 66,500 |
| 11 Mar 2024 | 18.89 | 18.94 | 18.67 | 18.73 | 18.73 | 33,700 |
| 08 Mar 2024 | 18.41 | 18.57 | 17.75 | 18.34 | 18.34 | 128,800 |
| 07 Mar 2024 | 17.81 | 18.27 | 17.69 | 18.27 | 18.27 | 30,000 |
| 06 Mar 2024 | 17.04 | 18.18 | 17.04 | 18.05 | 18.05 | 68,200 |
| 05 Mar 2024 | 17.62 | 17.86 | 15.02 | 15.90 | 15.90 | 214,600 |
| 04 Mar 2024 | 16.39 | 16.92 | 16.37 | 16.84 | 16.84 | 91,700 |
| 01 Mar 2024 | 16.12 | 16.15 | 15.82 | 16.13 | 16.13 | 45,000 |
| 29 Feb 2024 | 16.27 | 16.33 | 15.72 | 15.90 | 15.90 | 39,500 |
| 28 Feb 2024 | 15.61 | 16.30 | 15.07 | 15.41 | 15.41 | 244,300 |
| 27 Feb 2024 | 15.15 | 15.26 | 14.97 | 15.17 | 15.17 | 32,100 |
| 26 Feb 2024 | 14.30 | 14.90 | 14.30 | 14.81 | 14.81 | 80,800 |
| 23 Feb 2024 | 13.73 | 13.73 | 13.58 | 13.73 | 13.73 | 29,100 |
| 22 Feb 2024 | 13.72 | 14.04 | 13.72 | 14.04 | 14.04 | 9,600 |
| 21 Feb 2024 | 13.46 | 13.65 | 13.40 | 13.49 | 13.49 | 56,900 |
| 20 Feb 2024 | 13.55 | 13.91 | 13.51 | 13.89 | 13.89 | 35,600 |
| 16 Feb 2024 | 13.15 | 13.17 | 12.84 | 12.93 | 12.93 | 35,300 |
| 15 Feb 2024 | 13.14 | 13.32 | 13.06 | 13.16 | 13.16 | 29,500 |
| 14 Feb 2024 | 12.83 | 12.94 | 12.80 | 12.90 | 12.90 | 15,100 |
| 13 Feb 2024 | 12.17 | 12.36 | 12.17 | 12.25 | 12.25 | 30,900 |
| 12 Feb 2024 | 11.58 | 12.29 | 11.58 | 12.26 | 12.26 | 23,500 |
| 09 Feb 2024 | 11.56 | 11.74 | 11.53 | 11.59 | 11.59 | 25,200 |
| 08 Feb 2024 | 11.32 | 11.45 | 11.25 | 11.25 | 11.25 | 36,500 |
| 07 Feb 2024 | 11.02 | 11.33 | 11.00 | 11.33 | 11.33 | 25,500 |
| 06 Feb 2024 | 10.90 | 11.11 | 10.89 | 11.07 | 11.07 | 59,900 |
| 05 Feb 2024 | 10.83 | 10.83 | 10.69 | 10.69 | 10.69 | 10,900 |
| 02 Feb 2024 | 10.63 | 10.79 | 10.63 | 10.67 | 10.67 | 2,400 |
| 01 Feb 2024 | 10.56 | 10.65 | 10.50 | 10.62 | 10.62 | 4,800 |
| 31 Jan 2024 | 10.66 | 10.83 | 10.60 | 10.69 | 10.69 | 5,600 |
| 30 Jan 2024 | 10.74 | 11.04 | 10.70 | 10.99 | 10.99 | 28,800 |
| 29 Jan 2024 | 10.43 | 10.69 | 10.43 | 10.64 | 10.64 | 9,800 |
| 26 Jan 2024 | 10.41 | 10.57 | 10.41 | 10.46 | 10.46 | 10,900 |
| 25 Jan 2024 | 10.30 | 10.33 | 10.18 | 10.30 | 10.30 | 5,700 |
| 24 Jan 2024 | 10.34 | 10.41 | 10.26 | 10.26 | 10.26 | 23,400 |
| 23 Jan 2024 | 10.20 | 10.34 | 10.12 | 10.19 | 10.19 | 27,400 |
| 22 Jan 2024 | 11.00 | 11.02 | 10.80 | 10.92 | 10.92 | 78,200 |
| 19 Jan 2024 | 11.50 | 11.60 | 11.25 | 11.57 | 11.57 | 48,900 |
| 18 Jan 2024 | 11.78 | 11.79 | 11.33 | 11.36 | 11.36 | 42,700 |
| 17 Jan 2024 | 11.93 | 11.93 | 11.77 | 11.81 | 11.81 | 5,800 |
| 16 Jan 2024 | 11.79 | 12.06 | 11.78 | 12.06 | 12.06 | 17,600 |
| 15 Jan 2024 | 11.69 | 11.84 | 11.63 | 11.71 | 11.71 | 28,700 |
| 12 Jan 2024 | 12.41 | 12.50 | 11.91 | 11.91 | 11.91 | 44,300 |
| 11 Jan 2024 | 12.16 | 12.46 | 11.93 | 11.99 | 11.99 | 91,700 |
| 10 Jan 2024 | 11.05 | 11.51 | 11.02 | 11.49 | 11.49 | 44,100 |
| 09 Jan 2024 | 10.50 | 10.55 | 10.42 | 10.42 | 10.42 | 11,300 |
| 08 Jan 2024 | 10.50 | 10.88 | 10.50 | 10.85 | 10.85 | 11,800 |
| 05 Jan 2024 | 10.34 | 10.46 | 10.20 | 10.39 | 10.39 | 5,400 |
| 04 Jan 2024 | 10.39 | 10.57 | 10.39 | 10.57 | 10.57 | 6,000 |
| 03 Jan 2024 | 10.15 | 10.35 | 10.15 | 10.25 | 10.25 | 13,300 |
| 02 Jan 2024 | 10.71 | 11.09 | 10.71 | 10.91 | 10.91 | 19,600 |
| 29 Dec 2023 | 10.75 | 11.00 | 10.49 | 10.68 | 10.68 | 13,900 |
| 28 Dec 2023 | 10.80 | 10.89 | 10.72 | 10.76 | 10.76 | 20,600 |
| 27 Dec 2023 | 10.52 | 10.86 | 10.52 | 10.73 | 10.73 | 79,200 |
| 22 Dec 2023 | 10.53 | 10.73 | 10.53 | 10.64 | 10.64 | 14,800 |
| 21 Dec 2023 | 10.27 | 10.33 | 10.20 | 10.23 | 10.23 | 67,100 |
| 20 Dec 2023 | 10.36 | 10.40 | 10.06 | 10.11 | 10.11 | 8,600 |
| 19 Dec 2023 | 10.22 | 10.22 | 9.87 | 10.01 | 10.01 | 25,100 |
| 18 Dec 2023 | 10.03 | 10.13 | 9.97 | 10.11 | 10.11 | 19,900 |
| 15 Dec 2023 | 10.42 | 10.43 | 10.34 | 10.41 | 10.41 | 14,800 |
| 14 Dec 2023 | 10.63 | 10.67 | 10.58 | 10.63 | 10.63 | 13,200 |
| 13 Dec 2023 | 10.25 | 10.56 | 10.23 | 10.55 | 10.55 | 9,300 |
| 12 Dec 2023 | 10.41 | 10.41 | 10.21 | 10.21 | 10.21 | 5,600 |
| 11 Dec 2023 | 10.45 | 10.46 | 10.22 | 10.31 | 10.31 | 22,700 |
| *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.