Evolve Crypotocurrencies ETF (ETC)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 14.75 | 0.72 | 5.13 | 14.49 | 14.76 | 14.49 | 9699 |
| 1721943600 | 14.03 | -0.56 | -3.84 | 13.93 | 14.11 | 13.8 | 13310 |
| 1721857200 | 14.59 | 0.05 | 0.34 | 14.79 | 14.79 | 14.55 | 391 |
| 1721770800 | 14.54 | -0.42 | -2.81 | 14.61 | 14.74 | 14.5 | 16194 |
| 1721684400 | 14.96 | 0.88 | 6.25 | 14.95 | 14.96 | 14.7 | 2600 |
| 1721425200 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1721338800 | 14.08 | -0.16 | -1.12 | 14.23 | 14.23 | 13.98 | 6168 |
| 1721252400 | 14.24 | -0.07 | -0.49 | 14.35 | 14.35 | 14.13 | 12213 |
| 1721166000 | 14.31 | 0.28 | 2.00 | 13.84 | 14.35 | 13.84 | 5428 |
| 1721079600 | 14.03 | 1.23 | 9.61 | 13.98 | 14.08 | 13.82 | 10773 |
| 1720820400 | 12.8 | 0.16 | 1.27 | 12.83 | 12.83 | 12.8 | 870 |
| 1720734000 | 12.64 | -0.03 | -0.24 | 13.09 | 13.09 | 12.64 | 1828 |
| 1720647600 | 12.67 | -0.02 | -0.16 | 12.7 | 12.77 | 12.67 | 1747 |
| 1720561200 | 12.69 | 0.28 | 2.26 | 12.82 | 12.82 | 12.69 | 2205 |
| 1720474800 | 12.41 | -0.02 | -0.16 | 12.76 | 12.76 | 12.24 | 6374 |
| 1720215600 | 12.43 | -0.42 | -3.27 | 12.01 | 12.48 | 12.01 | 23249 |
| 1720129200 | 12.85 | -0.47 | -3.53 | 12.78 | 12.91 | 12.58 | 13134 |
| 1720042800 | 13.32 | -0.48 | -3.48 | 13.4 | 13.45 | 13.32 | 6910 |
| 1719956400 | 13.8 | 0.33 | 2.45 | 13.64 | 14 | 13.64 | 6624 |
| 1719610800 | 13.47 | -0.27 | -1.97 | 13.67 | 13.67 | 13.47 | 2570 |
| 1719524400 | 13.74 | 0.12 | 0.88 | 13.64 | 13.82 | 13.64 | 1388 |
| 1719438000 | 13.62 | -0.15 | -1.09 | 13.69 | 13.76 | 13.53 | 3594 |
| 1719351600 | 13.77 | 0.52 | 3.92 | 13.59 | 13.77 | 13.59 | 1093 |
| 1719265200 | 13.25 | -1.17 | -8.11 | 13.71 | 13.71 | 13.25 | 12431 |
| 1719006000 | 14.42 | 0.02 | 0.14 | 14.23 | 14.42 | 14.21 | 2006 |
| 1718919600 | 14.4 | -0.02 | -0.14 | 14.42 | 14.46 | 14.39 | 4811 |
| 1718833200 | 14.42 | 0.17 | 1.19 | 14.4 | 14.5 | 14.4 | 1281 |
| 1718746800 | 14.25 | -0.51 | -3.46 | 14.25 | 14.31 | 14.2 | 12309 |
| 1718660400 | 14.76 | 0.32 | 2.22 | 14.44 | 14.82 | 14.41 | 5390 |
| 1718401200 | 14.44 | -0.25 | -1.70 | 14.94 | 14.94 | 14.35 | 23252 |
| 1718314800 | 14.69 | -0.18 | -1.21 | 14.8 | 14.84 | 14.65 | 3562 |
| 1718228400 | 14.87 | 0.01 | 0.07 | 15.31 | 15.32 | 14.87 | 8539 |
| 1718142000 | 14.86 | -0.5 | -3.26 | 14.85 | 14.86 | 14.85 | 2191 |
| 1718055600 | 15.36 | 0 | 0.00 | 15.17 | 15.44 | 15.17 | 1905 |
| 1717796400 | 15.36 | -0.18 | -1.16 | 15.62 | 15.86 | 15.2 | 11381 |
| 1717710000 | 15.54 | -0.3 | -1.89 | 15.87 | 15.87 | 15.54 | 17734 |
| 1717623600 | 15.84 | 0.27 | 1.73 | 15.7 | 15.86 | 15.65 | 9183 |
| 1717537200 | 15.57 | 0.3 | 1.96 | 15.47 | 15.68 | 15.4 | 90029 |
| 1717450800 | 15.27 | 0.17 | 1.13 | 15.3 | 15.47 | 15.27 | 7326 |
| 1717191600 | 15.1 | -0.15 | -0.98 | 15.28 | 15.28 | 14.97 | 10759 |
| 1717105200 | 15.25 | 0.24 | 1.60 | 15.13 | 15.34 | 15.13 | 2421 |
| 1717018800 | 15.01 | -0.28 | -1.83 | 14.72 | 15.23 | 14.72 | 7030 |
| 1716932400 | 15.29 | -0.13 | -0.84 | 15.28 | 15.29 | 15.08 | 10591 |
| 1716846000 | 15.42 | 0.12 | 0.78 | 15.63 | 15.76 | 15.33 | 15586 |
| 1716586800 | 15.3 | 0.21 | 1.39 | 15 | 15.3 | 14.95 | 39947 |
| 1716500400 | 15.09 | -0.32 | -2.08 | 15.26 | 15.26 | 14.99 | 5377 |
| 1716414000 | 15.41 | 0.17 | 1.12 | 15.26 | 15.57 | 15.26 | 9570 |
| 1716327600 | 15.24 | 1.1 | 7.78 | 15.67 | 15.7 | 14.93 | 48405 |
| 1715982000 | 14.14 | 0.45 | 3.29 | 14 | 14.18 | 13.95 | 1353 |
| 1715895600 | 13.69 | -0.25 | -1.79 | 13.76 | 14.01 | 13.69 | 4462 |
| 1715809200 | 13.94 | 0.94 | 7.23 | 13.49 | 14 | 13.49 | 5551 |
| 1715722800 | 13 | -0.45 | -3.35 | 13.17 | 13.17 | 13 | 10234 |
| 1715636400 | 13.45 | 0.46 | 3.54 | 13.39 | 13.5 | 13.32 | 9885 |
| 1715377200 | 12.99 | -0.35 | -2.62 | 12.98 | 13.02 | 12.95 | 2387 |
| 1715290800 | 13.34 | -0.07 | -0.52 | 13.17 | 13.34 | 13.17 | 1720 |
| 1715204400 | 13.41 | -0.2 | -1.47 | 13.51 | 13.53 | 13.41 | 924 |
| 1715118000 | 13.61 | 0.02 | 0.15 | 13.71 | 13.76 | 13.61 | 1648 |
| 1715031600 | 13.59 | 0.1 | 0.74 | 13.56 | 13.71 | 13.56 | 3772 |
| 1714772400 | 13.49 | 0.57 | 4.41 | 13.14 | 13.5 | 13.14 | 9008 |
| 1714686000 | 12.92 | 0.38 | 3.03 | 12.62 | 12.95 | 12.62 | 1738 |
| 1714599600 | 12.54 | -0.33 | -2.56 | 12.65 | 12.87 | 12.38 | 28148 |
| 1714513200 | 12.87 | -0.82 | -5.99 | 13.38 | 13.38 | 12.87 | 1527 |
| 1714426800 | 13.69 | -0.13 | -0.94 | 13.81 | 13.81 | 13.41 | 8974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
