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 |
|---|---|---|---|---|---|---|---|
| 1742852400 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1742593200 | 14.71 | -0.04 | -0.27 | 14.71 | 14.71 | 14.71 | 0 |
| 1742506800 | 14.75 | -0.22 | -1.47 | 14.75 | 14.75 | 14.75 | 0 |
| 1742420400 | 14.97 | 0.57 | 3.96 | 14.97 | 14.97 | 14.97 | 0 |
| 1742334000 | 14.4 | -0.36 | -2.44 | 14.4 | 14.4 | 14.4 | 0 |
| 1742247600 | 14.76 | 0.01 | 0.07 | 14.76 | 14.76 | 14.76 | 0 |
| 1741988400 | 14.75 | 0.74 | 5.28 | 14.75 | 14.75 | 14.75 | 0 |
| 1741902000 | 14.01 | -0.45 | -3.11 | 14.1 | 14.1 | 14.01 | 200 |
| 1741815600 | 14.46 | -0.09 | -0.62 | 14.35 | 14.46 | 14.35 | 232 |
| 1741729200 | 14.55 | 0.71 | 5.13 | 12.91 | 14.55 | 12.91 | 120 |
| 1741642800 | 13.84 | -1.59 | -10.30 | 13.84 | 13.84 | 13.84 | 0 |
| 1741387200 | 15.43 | -0.27 | -1.72 | 15.43 | 15.43 | 15.43 | 0 |
| 1741300800 | 15.7 | -0.23 | -1.44 | 15.7 | 15.7 | 15.7 | 5 |
| 1741214400 | 15.93 | 0.55 | 3.58 | 15.93 | 15.93 | 15.93 | 0 |
| 1741128000 | 15.38 | 0.26 | 1.72 | 15.38 | 15.38 | 15.38 | 0 |
| 1741041600 | 15.12 | 0.16 | 1.07 | 15.6 | 16.11 | 15.12 | 200 |
| 1740782400 | 14.96 | 0.08 | 0.54 | 14.75 | 15.03 | 14.62 | 1600 |
| 1740696000 | 14.88 | -0.19 | -1.26 | 14.88 | 14.88 | 14.88 | 0 |
| 1740609600 | 15.07 | -0.73 | -4.62 | 15.07 | 15.07 | 15.07 | 0 |
| 1740523200 | 15.8 | -1.08 | -6.40 | 16.09 | 16.09 | 15.8 | 500 |
| 1740436800 | 16.88 | -0.09 | -0.53 | 16.88 | 16.88 | 16.88 | 3 |
| 1740177600 | 16.97 | -0.68 | -3.85 | 16.97 | 16.97 | 16.97 | 0 |
| 1740091200 | 17.65 | 0.39 | 2.26 | 17.65 | 17.65 | 17.65 | 15 |
| 1740004800 | 17.26 | 0.42 | 2.49 | 17.26 | 17.26 | 17.26 | 0 |
| 1739918400 | 16.84 | -0.62 | -3.55 | 17.17 | 17.17 | 16.84 | 576 |
| 1739572800 | 17.46 | 0.27 | 1.57 | 17.36 | 17.46 | 17.31 | 900 |
| 1739486400 | 17.19 | -0.16 | -0.92 | 17.19 | 17.19 | 17.19 | 0 |
| 1739400000 | 17.35 | 0.37 | 2.18 | 17.35 | 17.35 | 17.35 | 1 |
| 1739313600 | 16.98 | -0.43 | -2.47 | 16.98 | 16.98 | 16.98 | 0 |
| 1739227200 | 17.41 | 0.31 | 1.81 | 17.33 | 17.41 | 17.33 | 100 |
| 1738968000 | 17.1 | -0.26 | -1.50 | 17.1 | 17.1 | 17.1 | 6 |
| 1738881600 | 17.36 | -0.13 | -0.74 | 17.36 | 17.36 | 17.36 | 0 |
| 1738795200 | 17.49 | -0.21 | -1.19 | 17.49 | 17.49 | 17.49 | 5 |
| 1738708800 | 17.7 | -0.38 | -2.10 | 18.01 | 18.01 | 17.65 | 204 |
| 1738622400 | 18.08 | -0.57 | -3.06 | 17.74 | 18.08 | 17.74 | 503 |
| 1738363200 | 18.65 | -0.47 | -2.46 | 19.2 | 19.33 | 18.65 | 7405 |
| 1738276800 | 19.12 | 0.23 | 1.22 | 19.17 | 19.17 | 19.12 | 100 |
| 1738190400 | 18.89 | 0.49 | 2.66 | 18.89 | 18.89 | 18.89 | 8 |
| 1738104000 | 18.4 | -0.05 | -0.27 | 18.4 | 18.4 | 18.4 | 0 |
| 1738017600 | 18.45 | -0.74 | -3.86 | 18.45 | 18.45 | 18.45 | 85 |
| 1737758400 | 19.19 | 0.33 | 1.75 | 19.19 | 19.19 | 19.19 | 0 |
| 1737672000 | 18.86 | -0.12 | -0.63 | 18.86 | 18.86 | 18.86 | 30 |
| 1737585600 | 18.98 | -0.35 | -1.81 | 18.98 | 18.98 | 18.98 | 0 |
| 1737499200 | 19.33 | 0.34 | 1.79 | 19.33 | 19.33 | 19.33 | 0 |
| 1737412800 | 18.99 | -0.32 | -1.66 | 18.99 | 18.99 | 18.99 | 0 |
| 1737153600 | 19.31 | 0.83 | 4.49 | 19.31 | 19.31 | 19.31 | 50 |
| 1737067200 | 18.48 | 0.05 | 0.27 | 18.38 | 18.48 | 18.38 | 100 |
| 1736980800 | 18.43 | 0.67 | 3.77 | 18.43 | 18.43 | 18.43 | 38 |
| 1736894400 | 17.76 | 0.57 | 3.32 | 17.76 | 17.76 | 17.76 | 0 |
| 1736808000 | 17.19 | -0.35 | -2.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1736548800 | 17.54 | 0.51 | 2.99 | 17.54 | 17.54 | 17.54 | 0 |
| 1736462400 | 17.03 | -0.41 | -2.35 | 17.03 | 17.03 | 17.03 | 0 |
| 1736376000 | 17.44 | -0.48 | -2.68 | 17.44 | 17.44 | 17.44 | 0 |
| 1736289600 | 17.92 | -1.12 | -5.88 | 17.92 | 17.92 | 17.92 | 0 |
| 1736203200 | 19.04 | 0.65 | 3.53 | 19.04 | 19.04 | 19.04 | 0 |
| 1735944000 | 18.39 | 0.28 | 1.55 | 18.39 | 18.39 | 18.39 | 3 |
| 1735857600 | 18.11 | 0.72 | 4.14 | 18.1 | 18.11 | 18.1 | 540 |
| 1735684800 | 17.39 | -0.21 | -1.19 | 17.47 | 17.47 | 17.39 | 200 |
| 1735598400 | 17.6 | 0.06 | 0.34 | 17.64 | 17.64 | 17.6 | 100 |
| 1735339200 | 17.54 | 0.14 | 0.80 | 17.76 | 17.76 | 17.54 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
