Register for real-time alerts, custom portfolio, and market movers
ETC.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 12.75 | -0.18 | -1.39% | 12.75 | 12.75 | 12.75 | 0 |
| May 15 2024 | 12.93 | 0.80 | 6.60% | 12.93 | 12.93 | 12.93 | 0 |
| May 14 2024 | 12.13 | -0.30 | -2.41% | 12.13 | 12.13 | 12.13 | 10 |
| May 13 2024 | 12.43 | 0.41 | 3.41% | 12.43 | 12.43 | 12.43 | 0 |
| May 10 2024 | 12.02 | -0.35 | -2.83% | 12.02 | 12.02 | 12.02 | 0 |
| May 09 2024 | 12.37 | 0.04 | 0.32% | 12.36 | 12.37 | 12.36 | 3,982 |
| May 08 2024 | 12.33 | -0.19 | -1.52% | 12.33 | 12.33 | 12.33 | 0 |
| May 07 2024 | 12.52 | -0.03 | -0.24% | 12.52 | 12.52 | 12.52 | 0 |
| May 06 2024 | 12.55 | 0.14 | 1.13% | 12.55 | 12.55 | 12.55 | 0 |
| May 03 2024 | 12.41 | 0.49 | 4.11% | 12.37 | 12.41 | 12.37 | 700 |
| May 02 2024 | 11.92 | 0.41 | 3.56% | 11.92 | 11.92 | 11.92 | 0 |
| May 01 2024 | 11.51 | -0.33 | -2.79% | 11.71 | 11.74 | 11.51 | 200 |
| Apr 30 2024 | 11.84 | -0.79 | -6.25% | 11.97 | 11.97 | 11.84 | 325 |
| Apr 29 2024 | 12.63 | -0.25 | -1.94% | 12.63 | 12.63 | 12.63 | 1 |
| Apr 26 2024 | 12.88 | 0.00 | 0.00% | 12.88 | 12.88 | 12.88 | 0 |
| Apr 25 2024 | 12.88 | 0.10 | 0.78% | 12.88 | 12.88 | 12.88 | 0 |
| Apr 24 2024 | 12.78 | -0.43 | -3.26% | 12.78 | 12.78 | 12.78 | 0 |
| Apr 23 2024 | 13.21 | 0.03 | 0.23% | 13.17 | 13.21 | 13.17 | 1,290 |
| Apr 22 2024 | 13.18 | 0.42 | 3.29% | 13.18 | 13.18 | 13.18 | 0 |
| Apr 19 2024 | 12.76 | 0.16 | 1.27% | 12.76 | 12.76 | 12.76 | 30 |
| Apr 18 2024 | 12.60 | 0.40 | 3.28% | 12.60 | 12.60 | 12.60 | 0 |
| Apr 17 2024 | 12.20 | -0.29 | -2.32% | 12.20 | 12.20 | 12.20 | 30 |
| Apr 16 2024 | 12.49 | -0.17 | -1.34% | 12.49 | 12.49 | 12.49 | 0 |
| Apr 15 2024 | 12.66 | -0.62 | -4.67% | 12.66 | 12.66 | 12.66 | 0 |
| Apr 12 2024 | 13.28 | -0.82 | -5.82% | 13.28 | 13.28 | 13.28 | 0 |
| Apr 11 2024 | 14.10 | 0.05 | 0.36% | 14.10 | 14.10 | 14.10 | 73 |
| Apr 10 2024 | 14.05 | 0.15 | 1.08% | 13.93 | 14.05 | 13.93 | 140 |
| Apr 09 2024 | 13.90 | -0.60 | -4.14% | 13.90 | 13.90 | 13.90 | 14 |
| Apr 08 2024 | 14.50 | 1.02 | 7.57% | 14.50 | 14.50 | 14.50 | 2 |
| Apr 05 2024 | 13.48 | -0.22 | -1.61% | 13.48 | 13.48 | 13.48 | 0 |
| Apr 04 2024 | 13.70 | 0.45 | 3.40% | 13.70 | 13.70 | 13.70 | 0 |
| Apr 03 2024 | 13.25 | 0.01 | 0.08% | 13.25 | 13.25 | 13.25 | 0 |
| Apr 02 2024 | 13.24 | -0.71 | -5.09% | 14.01 | 14.01 | 13.24 | 200 |
| Apr 01 2024 | 13.95 | -0.25 | -1.76% | 13.95 | 13.95 | 13.95 | 0 |
| Mar 28 2024 | 14.20 | 0.35 | 2.53% | 14.20 | 14.20 | 14.20 | 0 |
| Mar 27 2024 | 13.85 | -0.22 | -1.56% | 14.11 | 14.11 | 13.85 | 100 |
| Mar 26 2024 | 14.07 | -0.27 | -1.88% | 14.07 | 14.07 | 14.07 | 0 |
| Mar 25 2024 | 14.34 | 1.32 | 10.14% | 13.30 | 14.34 | 13.30 | 407 |
| Mar 22 2024 | 13.02 | -0.29 | -2.18% | 12.90 | 13.02 | 12.90 | 100 |
| Mar 21 2024 | 13.31 | -0.02 | -0.15% | 13.34 | 13.69 | 13.31 | 231 |
| Mar 20 2024 | 13.33 | 0.26 | 1.99% | 13.00 | 13.33 | 13.00 | 526 |
| Mar 19 2024 | 13.07 | -0.52 | -3.83% | 12.83 | 13.19 | 12.83 | 800 |
| Mar 18 2024 | 13.59 | -0.49 | -3.48% | 13.59 | 13.59 | 13.59 | 0 |
| Mar 15 2024 | 14.08 | -0.20 | -1.40% | 14.08 | 14.08 | 14.08 | 0 |
| Mar 14 2024 | 14.28 | -0.80 | -5.31% | 15.20 | 15.20 | 14.28 | 4,340 |
| Mar 13 2024 | 15.08 | 0.28 | 1.89% | 15.08 | 15.08 | 15.08 | 14 |
| Mar 12 2024 | 14.80 | -0.15 | -1.00% | 15.45 | 15.45 | 14.80 | 2,000 |
| Mar 11 2024 | 14.95 | 0.51 | 3.53% | 15.01 | 15.01 | 14.95 | 1,000 |
| Mar 08 2024 | 14.44 | 0.23 | 1.62% | 14.44 | 14.44 | 14.44 | 300 |
| Mar 07 2024 | 14.21 | 0.13 | 0.92% | 13.93 | 14.21 | 13.93 | 1,713 |
| Mar 06 2024 | 14.08 | 1.26 | 9.83% | 14.08 | 14.08 | 14.00 | 1,509 |
| Mar 05 2024 | 12.82 | -1.02 | -7.37% | 13.75 | 13.75 | 12.82 | 625 |
| Mar 04 2024 | 13.84 | 0.87 | 6.71% | 13.50 | 13.84 | 13.50 | 1,451 |
| Mar 01 2024 | 12.97 | 0.14 | 1.09% | 13.30 | 13.30 | 12.83 | 500 |
| Feb 29 2024 | 12.83 | 0.40 | 3.22% | 12.57 | 12.83 | 12.57 | 930 |
| Feb 28 2024 | 12.43 | 0.55 | 4.63% | 13.13 | 13.13 | 12.43 | 118 |
| Feb 27 2024 | 11.88 | 0.39 | 3.39% | 11.88 | 11.88 | 11.88 | 0 |
| Feb 26 2024 | 11.49 | 0.78 | 7.28% | 11.49 | 11.49 | 11.49 | 0 |
| Feb 23 2024 | 10.71 | -0.18 | -1.65% | 10.68 | 10.71 | 10.68 | 500 |
| Feb 22 2024 | 10.89 | 0.26 | 2.45% | 10.89 | 10.89 | 10.89 | 0 |
| Feb 21 2024 | 10.63 | -0.26 | -2.39% | 10.63 | 10.63 | 10.63 | 0 |
| Feb 20 2024 | 10.89 | 0.24 | 2.25% | 10.89 | 10.89 | 10.89 | 110 |
