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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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