Evolve Crypotocurrencies ETF (ETC.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 12.93 | -0.18 | -1.37 | 12.93 | 12.93 | 12.93 | 0 |
| 1730410800 | 13.11 | -0.4 | -2.96 | 13.11 | 13.11 | 13.11 | 0 |
| 1730324400 | 13.51 | -0.1 | -0.73 | 13.51 | 13.51 | 13.51 | 0 |
| 1730238000 | 13.61 | 0.61 | 4.69 | 13.5 | 13.61 | 13.5 | 200 |
| 1730151600 | 13 | 0.44 | 3.50 | 13 | 13 | 13 | 12 |
| 1729892400 | 12.56 | -0.26 | -2.03 | 12.56 | 12.56 | 12.56 | 0 |
| 1729806000 | 12.82 | 0.31 | 2.48 | 12.82 | 12.82 | 12.82 | 10 |
| 1729719600 | 12.51 | -0.28 | -2.19 | 12.51 | 12.51 | 12.51 | 0 |
| 1729633200 | 12.79 | -0.09 | -0.70 | 12.75 | 12.79 | 12.75 | 700 |
| 1729546800 | 12.88 | -0.1 | -0.77 | 12.88 | 12.88 | 12.88 | 8 |
| 1729287600 | 12.98 | 0.33 | 2.61 | 12.98 | 12.98 | 12.98 | 100 |
| 1729201200 | 12.65 | -0.17 | -1.33 | 12.65 | 12.65 | 12.65 | 0 |
| 1729114800 | 12.82 | 0.15 | 1.18 | 12.82 | 12.82 | 12.82 | 0 |
| 1729028400 | 12.67 | 0.73 | 6.11 | 12.6 | 12.67 | 12.6 | 244 |
| 1728682800 | 11.94 | 0.6 | 5.29 | 11.85 | 11.94 | 11.85 | 100 |
| 1728596400 | 11.34 | -0.26 | -2.24 | 11.34 | 11.34 | 11.34 | 0 |
| 1728510000 | 11.6 | -0.22 | -1.86 | 11.6 | 11.6 | 11.6 | 0 |
| 1728423600 | 11.82 | -0.18 | -1.50 | 11.82 | 11.82 | 11.82 | 0 |
| 1728337200 | 12 | 0.18 | 1.52 | 12 | 12 | 12 | 0 |
| 1728078000 | 11.82 | 0.28 | 2.43 | 11.82 | 11.82 | 11.82 | 0 |
| 1727991600 | 11.54 | 0.09 | 0.79 | 11.54 | 11.54 | 11.54 | 0 |
| 1727905200 | 11.45 | -0.34 | -2.88 | 11.45 | 11.45 | 11.45 | 0 |
| 1727818800 | 11.79 | -0.36 | -2.96 | 11.79 | 11.79 | 11.79 | 6 |
| 1727732400 | 12.15 | -0.44 | -3.49 | 12.15 | 12.15 | 12.15 | 0 |
| 1727473200 | 12.59 | 0.17 | 1.37 | 12.59 | 12.59 | 12.59 | 0 |
| 1727386800 | 12.42 | 0.32 | 2.64 | 12.42 | 12.42 | 12.42 | 0 |
| 1727300400 | 12.1 | -0.21 | -1.71 | 12.1 | 12.1 | 12.1 | 0 |
| 1727214000 | 12.31 | 0.11 | 0.90 | 12.04 | 12.31 | 12.04 | 600 |
| 1727127600 | 12.2 | 0.19 | 1.58 | 12.2 | 12.2 | 12.2 | 0 |
| 1726868400 | 12.01 | -0.01 | -0.08 | 11.94 | 12.08 | 11.94 | 300 |
| 1726782000 | 12.02 | 0.61 | 5.35 | 12.02 | 12.02 | 12.02 | 0 |
| 1726695600 | 11.41 | 0.01 | 0.09 | 11.41 | 11.41 | 11.41 | 0 |
| 1726609200 | 11.4 | 0.37 | 3.35 | 11.4 | 11.4 | 11.4 | 0 |
| 1726522800 | 11.03 | -0.39 | -3.42 | 10.98 | 11.03 | 10.98 | 100 |
| 1726263600 | 11.42 | 0.27 | 2.42 | 11.42 | 11.42 | 11.42 | 0 |
| 1726177200 | 11.15 | 0.13 | 1.18 | 11.15 | 11.15 | 11.15 | 0 |
| 1726090800 | 11.02 | -0.09 | -0.81 | 11.02 | 11.02 | 11.02 | 0 |
| 1726004400 | 11.11 | 0.16 | 1.46 | 11.11 | 11.11 | 11.11 | 0 |
| 1725918000 | 10.95 | 0.65 | 6.31 | 10.95 | 10.95 | 10.95 | 0 |
| 1725658800 | 10.3 | -0.49 | -4.54 | 10.3 | 10.3 | 10.3 | 0 |
| 1725572400 | 10.79 | -0.39 | -3.49 | 10.79 | 10.79 | 10.79 | 0 |
| 1725486000 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1725399600 | 11.18 | -0.18 | -1.58 | 11.18 | 11.18 | 11.18 | 0 |
| 1725054000 | 11.36 | -0.09 | -0.79 | 11.41 | 11.41 | 11.36 | 200 |
| 1724967600 | 11.45 | 0.02 | 0.17 | 11.45 | 11.45 | 11.45 | 0 |
| 1724881200 | 11.43 | -0.5 | -4.19 | 11.43 | 11.43 | 11.43 | 0 |
| 1724794800 | 11.93 | -0.41 | -3.32 | 11.93 | 11.93 | 11.93 | 0 |
| 1724708400 | 12.34 | 0 | 0.00 | 12.34 | 12.34 | 12.34 | 0 |
| 1724449200 | 12.34 | 0.66 | 5.65 | 12.34 | 12.34 | 12.34 | 0 |
| 1724362800 | 11.68 | -0.22 | -1.85 | 11.68 | 11.68 | 11.68 | 0 |
| 1724276400 | 11.9 | 0.34 | 2.94 | 11.96 | 11.96 | 11.9 | 100 |
| 1724190000 | 11.56 | 0.07 | 0.61 | 11.56 | 11.56 | 11.56 | 0 |
| 1724103600 | 11.49 | -0.13 | -1.12 | 11.49 | 11.49 | 11.49 | 10 |
| 1723844400 | 11.62 | 0.47 | 4.22 | 11.62 | 11.62 | 11.62 | 0 |
| 1723758000 | 11.15 | -0.39 | -3.38 | 11.15 | 11.15 | 11.15 | 0 |
| 1723671600 | 11.54 | -0.34 | -2.86 | 11.54 | 11.54 | 11.54 | 0 |
| 1723585200 | 11.88 | 0.35 | 3.04 | 11.88 | 11.88 | 11.88 | 2 |
| 1723498800 | 11.53 | -0.21 | -1.79 | 11.53 | 11.53 | 11.53 | 0 |
| 1723239600 | 11.74 | 0.17 | 1.47 | 11.74 | 11.74 | 11.74 | 0 |
| 1723153200 | 11.57 | 0.95 | 8.95 | 11.57 | 11.57 | 11.57 | 20 |
| 1723066800 | 10.62 | -0.42 | -3.80 | 10.62 | 10.62 | 10.62 | 5 |
| 1722980400 | 11.04 | -1.36 | -10.97 | 11.12 | 11.12 | 10.8 | 1064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
