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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.65	13.96	13.96	14	13.65	17,400
December 02, 2025	12.68	13.25	13.25	13.43	12.68	5,525
December 01, 2025	12.54	12.21	12.21	12.57	12.16	3,232
November 28, 2025	13.74	13.56	13.56	13.74	13.53	9,400
November 27, 2025	13.33	13.48	13.48	13.48	13.33	2,912
November 26, 2025	13.06	13.46	13.46	13.46	12.98	6,500
November 25, 2025	12.89	12.99	12.99	13.02	12.81	2,707
November 24, 2025	12.44	13.22	13.22	13.22	12.44	4,900
November 21, 2025	12.12	12.11	12.11	12.39	11.93	18,824
November 20, 2025	13.39	12.59	12.59	13.39	12.46	4,200
November 19, 2025	13.44	13	13	13.75	12.79	28,700
November 18, 2025	13.55	13.85	13.85	14.04	13.55	16,400
November 17, 2025	13.82	13.36	13.36	14.11	13.18	47,400
November 14, 2025	13.9	13.9	13.9	14.42	13.85	44,603
November 13, 2025	15.22	14.08	14.08	15.43	14.05	19,318
November 12, 2025	15.84	14.93	14.93	15.84	14.93	43,300
November 11, 2025	15.6	15.3	15.3	15.6	15.26	21,701
November 10, 2025	16.03	15.86	15.86	16.03	15.73	13,945
November 07, 2025	14.35	15.39	15.39	15.39	14.22	30,800
November 06, 2025	14.9	14.74	14.74	14.9	14.6	22,111
November 05, 2025	14.85	15.3	15.3	15.31	14.76	18,800
November 04, 2025	15.53	14.07	14.07	15.61	14	33,947
November 03, 2025	16.53	16.03	16.03	16.59	15.9	30,100
October 31, 2025	17.08	17	17	17.23	17	11,900
October 30, 2025	17	16.41	16.41	17	16.41	20,326
October 29, 2025	17.75	17.25	17.25	17.78	17.1	10,508
October 28, 2025	18.43	17.97	17.97	18.56	17.93	26,300
October 27, 2025	18.53	18.66	18.66	18.83	18.43	34,527
October 24, 2025	17.51	17.35	17.35	17.51	17.23	1,858
October 23, 2025	17.08	17.14	17.14	17.26	16.98	15,510
October 22, 2025	17.12	16.91	16.91	17.13	16.91	27,305
October 21, 2025	17.27	17.79	17.79	18.15	17.15	14,231
October 20, 2025	17.9	17.73	17.73	18.01	17.5	26,800
October 17, 2025	16.82	17.05	17.05	17.05	16.6	23,437
October 16, 2025	17.99	17.2	17.2	18.08	17.17	24,000
October 15, 2025	18.09	17.75	17.75	18.17	17.53	16,300
October 14, 2025	17.6	18.31	18.31	18.44	17.45	52,224
October 10, 2025	19.42	17.82	17.82	19.43	17.82	49,246
October 09, 2025	19.57	19.36	19.36	19.57	19.08	30,945
October 08, 2025	19.91	20.11	20.11	20.2	19.83	9,534
October 07, 2025	21.15	20.03	20.03	21.15	19.85	30,652
October 06, 2025	20.43	21.05	21.05	21.05	20.43	25,800
October 03, 2025	20	20.12	20.12	20.4	20	10,400
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

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