CI Galaxy Ethereum ETF - ETHX-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.6	20.03	20.03	20.08	19.6	18,709
October 01, 2025	19.12	19.27	19.27	19.29	19.05	14,449
September 30, 2025	18.44	18.54	18.54	18.55	18.44	1,900
September 29, 2025	18.31	18.64	18.64	18.64	18.31	10,600
September 26, 2025	17.41	17.95	17.95	18.07	17.41	8,100
September 25, 2025	17.81	17.42	17.42	17.85	17.03	51,118
September 24, 2025	18.57	18.53	18.53	18.63	18.52	13,017
September 23, 2025	18.69	18.47	18.47	18.69	18.47	16,235
September 22, 2025	18.74	18.42	18.42	18.76	18.42	8,808
September 19, 2025	20.14	19.78	19.78	20.14	19.78	5,945
September 18, 2025	20.41	20.45	20.45	20.59	20.41	20,700
September 17, 2025	19.98	20.14	20.14	20.14	19.75	13,935
September 16, 2025	20.14	20.02	20.02	20.14	19.81	11,100
September 15, 2025	20.18	20.03	20.03	20.18	19.94	37,612
September 12, 2025	20.11	20.79	20.79	20.79	20.01	30,091
September 11, 2025	19.61	19.71	19.71	19.78	19.59	16,414
September 10, 2025	19.44	19.27	19.27	19.53	19.21	10,544
September 09, 2025	19.32	19.15	19.15	19.32	19.03	2,019
September 08, 2025	19.31	19.12	19.12	19.35	19.1	5,446
September 05, 2025	19.83	19.27	19.27	19.85	18.96	13,357
September 04, 2025	19.58	19.02	19.02	19.58	19.01	17,143
September 03, 2025	19.51	19.95	19.95	19.96	19.51	6,730
September 02, 2025	19.16	19.04	19.04	19.54	19	29,000
August 29, 2025	19.54	19.33	19.33	19.54	19.03	64,600
August 28, 2025	20.51	19.76	19.76	20.51	19.76	22,604
August 27, 2025	20.5	20.37	20.37	20.72	20.35	10,745
August 26, 2025	19.95	20.5	20.5	20.5	19.95	8,222
August 25, 2025	20.54	19.7	19.7	20.79	19.7	24,800
August 22, 2025	18.94	21.62	21.62	21.62	18.93	69,917
August 21, 2025	19	18.82	18.82	19.23	18.81	4,306
August 20, 2025	18.64	19.35	19.35	19.37	18.5	9,100
August 19, 2025	19.23	18.43	18.43	19.27	18.42	31,036
August 18, 2025	20.55	19.48	19.48	20.55	19.11	18,447
August 15, 2025	20.55	19.5	19.5	20.55	19.5	19,923
August 14, 2025	20.2	20.24	20.24	20.78	20	6,037
August 13, 2025	20.99	21.15	21.15	21.16	20.73	51,432
August 12, 2025	19.66	20.15	20.15	20.16	19.51	71,610
August 11, 2025	18.6	19	19	19.4	18.6	58,200
August 08, 2025	17.45	18.1	18.1	18.1	17.45	65,800
August 07, 2025	17.03	17.26	17.26	17.26	16.85	32,008
August 06, 2025	15.96	16.39	16.39	16.42	15.96	55,200
August 05, 2025	16.17	15.92	15.92	16.31	15.88	40,100
August 01, 2025	16.28	15.67	15.67	16.28	15.67	10,118
July 31, 2025	16.9	16.67	16.67	17	16.65	23,600
July 30, 2025	16.83	16.77	16.77	17	16.53	27,400
July 29, 2025	17.21	16.78	16.78	17.25	16.71	8,400
July 28, 2025	17.11	16.94	16.94	17.2	16.85	21,433
July 25, 2025	16.47	16.3	16.3	16.47	16.21	11,400
July 24, 2025	16.24	16.68	16.68	16.77	16.18	31,600
July 23, 2025	16.31	16.01	16.01	16.34	15.91	9,236
July 22, 2025	16.4	16.38	16.38	16.57	16.23	18,330
July 21, 2025	16.87	16.66	16.66	17.18	16.6	28,300
July 18, 2025	16.14	15.83	15.83	16.28	15.83	29,808
July 17, 2025	15.24	15.23	15.23	15.37	15	37,400
July 16, 2025	14.14	15.02	15.02	15.02	14.14	42,728
July 15, 2025	13.48	13.57	13.57	13.77	13.33	29,100
July 14, 2025	13.57	13.35	13.35	13.61	13.35	13,400
July 11, 2025	13.36	13.38	13.38	13.39	13.14	33,200
July 10, 2025	12.44	12.57	12.57	12.66	12.32	11,600
July 09, 2025	11.88	12.39	12.39	12.39	11.74	56,100

CI Galaxy Ethereum ETF (ETHX-U.TO) TSX