Evolve Crypotocurrencies ETF (ETC.U)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 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 |
| 1735080000 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1734993600 | 17.4 | -0.6 | -3.33 | 17.4 | 17.4 | 17.4 | 0 |
| 1734734400 | 18 | 0.08 | 0.45 | 18.05 | 18.05 | 18 | 4000 |
| 1734648000 | 17.92 | -1.02 | -5.39 | 17.92 | 17.92 | 17.92 | 2 |
| 1734561600 | 18.94 | -1.07 | -5.35 | 19.57 | 19.65 | 18.94 | 228 |
| 1734475200 | 20.01 | 0.04 | 0.20 | 20.01 | 20.01 | 20.01 | 800 |
| 1734388800 | 19.97 | 0.79 | 4.12 | 19.97 | 19.97 | 19.97 | 12 |
| 1734129600 | 19.18 | 0.29 | 1.54 | 19.18 | 19.18 | 19.18 | 0 |
| 1734043200 | 18.89 | -0.18 | -0.94 | 18.89 | 18.89 | 18.89 | 0 |
| 1733956800 | 19.07 | 0.92 | 5.07 | 19.07 | 19.07 | 19.07 | 0 |
| 1733870400 | 18.15 | -0.05 | -0.27 | 18.15 | 18.15 | 18.15 | 87 |
| 1733784000 | 18.2 | -1.08 | -5.60 | 18.2 | 18.2 | 18.2 | 100 |
| 1733524800 | 19.28 | 0.56 | 2.99 | 19.28 | 19.28 | 19.28 | 0 |
| 1733438400 | 18.72 | -0.03 | -0.16 | 18.72 | 18.72 | 18.72 | 0 |
| 1733352000 | 18.75 | 0.77 | 4.28 | 18.3 | 18.75 | 18.3 | 260 |
| 1733265600 | 17.98 | -0.01 | -0.06 | 17.88 | 17.98 | 17.88 | 200 |
| 1733179200 | 17.99 | -0.27 | -1.48 | 18.04 | 18.04 | 17.99 | 131 |
| 1732920000 | 18.26 | 0.43 | 2.41 | 18.26 | 18.26 | 18.26 | 0 |
| 1732833600 | 17.83 | -0.32 | -1.76 | 17.83 | 17.83 | 17.83 | 0 |
| 1732747200 | 18.15 | 1.07 | 6.26 | 18.15 | 18.15 | 18.15 | 0 |
| 1732660800 | 17.08 | -0.68 | -3.83 | 17.08 | 17.08 | 17.08 | 0 |
| 1732574400 | 17.76 | -0.53 | -2.90 | 18.19 | 18.19 | 17.76 | 695 |
| 1732315200 | 18.29 | 0.14 | 0.77 | 18.2 | 18.31 | 18.2 | 1400 |
| 1732228800 | 18.15 | 0.81 | 4.67 | 18.15 | 18.15 | 18.15 | 0 |
| 1732142400 | 17.34 | 0.26 | 1.52 | 17.24 | 17.34 | 17.24 | 100 |
| 1732056000 | 17.08 | 0.16 | 0.95 | 16.82 | 17.25 | 16.82 | 3000 |
| 1731969600 | 16.92 | 0.04 | 0.24 | 16.73 | 16.92 | 16.66 | 710 |
| 1731710400 | 16.88 | 0.54 | 3.30 | 16.57 | 16.88 | 16.57 | 160 |
| 1731624000 | 16.34 | -0.42 | -2.51 | 16.559999 | 16.559999 | 16.34 | 260 |
| 1731537600 | 16.76 | -0.07 | -0.42 | 17.23 | 17.23 | 16.76 | 230 |
| 1731451200 | 16.83 | 0.35 | 2.12 | 16.5 | 16.83 | 16.5 | 142 |
| 1731364800 | 16.48 | 2.01 | 13.89 | 15 | 16.48 | 15 | 505 |
| 1731105600 | 14.47 | 0.05 | 0.35 | 14.47 | 14.47 | 14.47 | 0 |
| 1731019200 | 14.42 | 0.24 | 1.69 | 14.52 | 14.52 | 14.04 | 517 |
| 1730932800 | 14.18 | 1.27 | 9.84 | 13.85 | 14.18 | 13.85 | 710 |
| 1730846400 | 12.91 | 0.33 | 2.62 | 12.91 | 12.91 | 12.91 | 0 |
| 1730760000 | 12.58 | -0.35 | -2.71 | 12.81 | 12.81 | 12.58 | 384 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
