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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.64	8.73	8.73	8.75	8.6	74,893
February 19, 2026	8.52	8.6	8.6	8.62	8.5	109,500
February 18, 2026	8.75	8.61	8.61	8.83	8.57	180,110
February 17, 2026	8.83	8.87	8.87	8.9	8.65	339,406
February 13, 2026	8.77	9.06	9.06	9.17	8.76	5,241
February 12, 2026	8.82	8.51	8.51	8.82	8.49	60,506
February 11, 2026	8.81	8.67	8.67	8.81	8.5	371,600
February 10, 2026	9	8.94	8.94	9.02	8.86	3,000
February 09, 2026	9	9.44	9.44	9.45	8.98	5,000
February 06, 2026	8.65	9.17	9.17	9.17	8.65	7,735
February 05, 2026	9.19	8.35	8.35	9.29	8.13	28,515
February 04, 2026	9.78	9.6	9.6	9.78	9.25	15,500
February 03, 2026	10.26	9.74	9.74	10.26	9.6	27,200
February 02, 2026	10.46	10.32	10.32	10.61	10.32	8,600
January 30, 2026	12.12	11.92	11.92	12.19	11.75	17,300
January 29, 2026	12.93	12.42	12.42	12.97	12.25	31,500
January 28, 2026	13.43	13.34	13.34	13.43	13.34	1,600
January 27, 2026	12.99	13.41	13.41	13.41	12.97	6,600
January 26, 2026	12.81	12.88	12.88	13.08	12.81	26,200
January 23, 2026	13.05	13.09	13.09	13.25	13.05	1,804
January 22, 2026	13.08	13.03	13.03	13.12	13.02	1,300
January 21, 2026	13.23	13.44	13.44	13.46	12.9	13,500
January 20, 2026	13.64	13.32	13.32	13.64	13.3	3,100
January 19, 2026	14.27	14.25	14.25	14.27	14.2	2,515
January 16, 2026	14.64	14.64	14.64	14.64	14.64	600
January 15, 2026	14.76	14.6	14.6	14.76	14.6	1,200
January 14, 2026	14.73	15.04	15.04	15.04	14.73	26,600
January 13, 2026	14	14.25	14.25	14.25	13.96	2,500
January 12, 2026	13.63	13.78	13.78	13.94	13.63	2,600
January 09, 2026	13.61	13.91	13.91	13.91	13.61	5,500
January 08, 2026	13.62	13.8	13.8	13.8	13.59	4,047
January 07, 2026	14.04	13.91	13.91	14.04	13.91	3,500
January 06, 2026	14.67	14.41	14.41	14.67	14.21	3,637
January 05, 2026	13.99	14.42	14.42	14.42	13.94	7,523
January 02, 2026	13.65	13.72	13.84	13.75	13.65	1,955
December 31, 2025	13.29	13.2	13.2	13.29	13.16	1,300
December 30, 2025	13.25	13.15	13.15	13.35	13.15	7,900
December 29, 2025	13.1	12.98	12.98	13.1	12.98	7,434
December 23, 2025	13.09	13.18	13.18	13.18	13.09	700
December 22, 2025	13.57	13.19	13.19	13.57	13.17	4,800
December 19, 2025	13.13	13.28	13.28	13.28	13.1	7,140
December 18, 2025	13.09	12.33	12.33	13.29	12.33	3,700
December 17, 2025	13.03	12.57	12.57	13.34	12.4	15,427
December 16, 2025	13.04	13.13	13.13	13.13	12.96	3,400
December 15, 2025	13.61	13.03	13.03	13.61	13	6,030
December 12, 2025	13.65	13.65	13.65	13.65	13.65	253
December 11, 2025	14.18	14.31	14.31	14.31	14.08	4,138
December 10, 2025	14.91	14.93	14.93	15.11	14.91	22,600
December 09, 2025	14.55	14.8	14.8	15	14.55	10,700
December 08, 2025	14.09	13.95	13.95	14.09	13.82	1,044
December 05, 2025	13.79	13.55	13.55	14.01	13.55	2,900
December 04, 2025	13.96	13.96	13.96	13.96	13.96	0
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

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