Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-01-14	T	ETHH	12.60	12.95	12.58	12.84	0.68	331,474	839	12.79	12.95	137,583	33,206	41,275	20,500	3,369	11,500	24,021			22,076		18,500	1,120
2026-01-13	T	ETHH	11.88	12.26	11.88	12.16	0.39	295,513	500	12.11	12.24	152,890	24,678	14,900	25,100	8,502	23,400	12,900			19,099		7,900	335
2026-01-12	T	ETHH	11.66	11.96	11.66	11.80	0.16	161,594	353	11.70	11.87	48,988	48,136	7,300	20,300	1,190	18,762	2,600			5,008		200	368
2026-01-09	T	ETHH	11.74	11.95	11.62	11.64	-0.16	283,815	474	11.60	11.76	86,248	20,900	34,100	40,800	4,620	16,700	11,000			28,493		22,400	258
2026-01-08	T	ETHH	11.78	11.90	11.62	11.80	-0.13	396,915	536	11.70	11.87	194,877	16,700	26,600	92,200	3,822	18,200	19,000			8,934		5,200	361
2026-01-07	T	ETHH	12.19	12.19	11.88	11.95	-0.40	329,397	525	11.90	11.95	138,626	32,051	36,700	23,100	5,105	20,200	12,700			23,468		22,700	273
2026-01-06	T	ETHH	12.60	12.60	12.12	12.31	-0.02	198,663	519	12.24	12.40	50,687	21,960	13,550	28,300	3,080	13,300	8,900			27,449		15,300	314
2026-01-05	T	ETHH	12.01	12.42	11.94	12.33	0.48	723,005	842	12.30	12.40	149,248	41,306	29,100	87,600	6,035	315,016	20,800			34,949		21,300	1,176
2026-01-02	T	ETHH	11.52	11.99	11.49	11.88	0.56	304,850	678	11.78	11.89	106,742	18,537	30,304	44,100	4,035	30,100	13,600			38,136		8,600	419
2025-12-31	T	ETHH	11.40	11.42	11.24	11.29	0.08	131,642	274	11.27	11.32	58,872	19,269	3,467	12,700	1,405	14,600	5,700			13,319		1,300	9
2025-12-30	T	ETHH	11.28	11.43	11.21	11.22	0.10	169,425	350	11.15	11.35	62,220	35,000	10,700	7,900	3,150	36,675	2,900			3,191		1,300	60
2025-12-29	T	ETHH	11.14	11.28	11.09	11.12	-0.05	372,495	521	11.11	11.25	115,392	34,000	34,300	25,200	8,034	77,911	9,500			15,487		38,700	246
2025-12-24	T	ETHH	11.15	11.23	11.00	11.17	-0.12	137,259	190	11.16	11.19	25,676	13,400	13,500	45,100	1,500	5,500	2,300			5,285		7,300	472
2025-12-23	T	ETHH	11.20	11.34	11.05	11.29	-0.05	327,276	524	11.21	11.30	139,603	37,600	25,200	25,900	7,115	25,100	11,600			22,526		18,100	94
2025-12-22	T	ETHH	11.65	11.71	11.29	11.34	-0.06	285,443	434	11.33	11.44	172,246	17,815	13,720	40,100	3,912	7,800	7,399			10,302		10,400	218
2025-12-19	T	ETHH	11.28	11.47	11.21	11.39	0.79	574,421	764	11.33	11.49	241,922	89,450	43,000	51,500	19,429	66,500	29,950			13,875		8,300	1,416
2025-12-18	T	ETHH	11.27	11.44	10.59	10.63	-0.11	310,518	607	10.60	10.70	81,597	12,575	30,300	113,000	1,357	20,500	20,500			8,323		5,300	983
2025-12-17	T	ETHH	11.21	11.54	10.64	10.77	-0.46	761,046	747	10.68	10.86	83,886	496,511	40,400	52,800	3,536	22,400	10,010			19,228		9,400	2,576
2025-12-16	T	ETHH	11.19	11.34	11.11	11.26	0.06	293,272	554	11.14	11.35	58,871	83,400	19,400	48,800	2,495	19,800	4,000			5,934		35,900	517
2025-12-15	T	ETHH	11.90	11.95	11.06	11.20	-0.55	203,122	595	11.12	11.20	96,364	3,700	13,100	33,400	619	1,400	10,305			16,453		7,700	339
2025-12-12	T	ETHH	12.27	12.36	11.62	11.77	-0.54	357,028	732	11.68	11.84	98,232	52,595	49,800	60,500	1,683	27,900	16,510			18,817		17,300	771
2025-12-11	T	ETHH	12.16	12.32	12.02	12.31	-0.48	376,037	717	12.20	12.39	114,339	47,200	27,242	32,200	7,790	56,300	19,920			24,015		18,800	677
2025-12-10	T	ETHH	12.66	13.13	12.58	12.79	0.17	1,182,730	1,504	12.75	12.90	162,413	389,130	122,575	141,400	43,809	143,900	80,060			19,330		52,800	7,500
2025-12-09	T	ETHH	11.95	12.95	11.82	12.62	0.69	473,892	946	12.60	12.70	144,716	74,400	31,200	40,200	15,358	107,300	19,100			15,557		14,600	3,398
2025-12-08	T	ETHH	12.00	12.11	11.74	11.92	0.40	280,367	570	11.90	12.04	124,276	41,000	20,300	14,500	8,815	41,400	9,700			3,996		4,800	2,548
2025-12-05	T	ETHH	11.83	12.03	11.40	11.52	-0.45	582,075	813	11.50	11.53	128,824	239,400	26,900	84,300	11,828	62,100	7,950			3,358		6,200	1,334
2025-12-04	T	ETHH	12.14	12.29	11.71	11.96		364,451	651	11.88	11.98	156,382	55,100	13,700	28,900	8,008	45,300	23,900			12,247		15,000	229
2025-12-03	T	ETHH	11.73	12.03	11.66	11.96	0.55	535,369	741	11.87	12.00	93,629	81,411	33,100	108,200	7,277	90,500	54,425			20,540		14,400	763
2025-12-02	T	ETHH	10.88	11.58	10.88	11.39	0.85	773,973	1,108	11.36	11.48	201,690	193,125	40,100	141,700	15,913	126,100	23,500			11,550		13,200	950
2025-12-01	T	ETHH	10.76	10.82	10.37	10.51	-1.17	700,246	1,296	10.50	10.59	271,542	192,174	33,500	32,100	10,384	59,125	27,320			26,139		35,300	629
2025-11-28	T	ETHH	11.80	11.81	11.51	11.69	0.07	519,630	723	11.62	11.74	144,848	77,799	38,500	24,800	2,325	154,350	13,600			28,483		3,900	469
2025-11-27	T	ETHH	11.46	11.63	11.42	11.63	0.06	185,761	365	11.52	11.69	36,808	65,387	11,400	4,700	10,285	33,000	6,950			15,320		600	187
2025-11-26	T	ETHH	11.22	11.63	11.10	11.59	0.41	899,980	802	11.48	11.63	144,381	567,088	20,900	23,600	6,236	88,700	19,300			5,144		13,200	1,104
2025-11-25	T	ETHH	11.13	11.28	10.90	11.17	-0.19	277,053	493	11.14	11.29	76,940	69,400	11,000	7,400	13,178	82,550	11,100			2,094		1,600	378
2025-11-24	T	ETHH	10.69	11.40	10.65	11.36	0.92	532,416	931	11.34	11.46	195,942	110,610	24,100	31,800	18,833	95,500	12,002			29,003		10,000	429
2025-11-21	T	ETHH	10.44	10.72	10.22	10.45	-0.35	735,061	1,269	10.44	10.55	213,430	197,958	43,000	49,600	31,194	136,100	24,060			13,460		20,200	560
2025-11-20	T	ETHH	11.50	11.52	10.66	10.80	-0.43	536,041	903	10.73	10.92	180,086	95,200	26,278	93,666	10,583	94,113	6,400			10,304		12,100	1,198
2025-11-19	T	ETHH	11.58	11.86	10.96	11.23	-0.67	823,962	1,309	11.18	11.34	269,317	109,200	50,600	141,200	23,722	121,500	67,400			18,511		5,100	1,613
2025-11-18	T	ETHH	11.64	12.11	11.61	11.90	0.44	578,707	927	11.88	11.99	179,593	69,920	50,510	77,800	17,032	92,475	14,810			42,504		19,800	1,977
2025-11-17	T	ETHH	11.90	12.23	11.28	11.46	-0.55	1,064,543	1,535	11.44	11.59	360,931	245,662	23,900	25,800	25,432	266,200	25,688			65,587		19,400	1,130
2025-11-14	T	ETHH	11.95	12.43	11.85	12.00	-0.10	1,220,440	1,192	11.93	12.05	568,529	136,506	83,100	81,400	15,247	213,104	20,920			48,149		33,900	554
2025-11-13	T	ETHH	13.12	13.27	12.06	12.10	-0.93	645,093	1,287	12.05	12.19	220,235	165,602	56,990	26,600	31,980	112,200	7,500			8,531		5,600	1,335
2025-11-12	T	ETHH	13.61	13.62	12.89	13.03	-0.11	670,285	856	12.96	13.12	269,858	165,625	27,700	56,700	19,538	88,600	8,300			24,401		3,200	613
2025-11-11	T	ETHH	13.50	13.50	13.10	13.14	-0.54	192,588	335	13.08	13.24	192,588	43,425	35,900	28,900	7,378	34,200	14,269			30,102		14,600	455
2025-11-10	T	ETHH	13.78	13.78	13.37	13.68	0.45	304,984	672	13.54	13.75	109,952	57,900	26,320	29,400	6,049	44,200	15,510			3,635		7,900	705
2025-11-07	T	ETHH	12.32	13.26	12.19	13.23	0.62	488,370	1,009	13.16	13.34	211,571	54,300	57,530	28,000	8,487	33,000	18,500			45,914		20,400	514
2025-11-06	T	ETHH	12.83	12.86	12.41	12.61	-0.59	489,832	814	12.54	12.74	196,262	63,100	25,350	29,900	12,440	57,200	12,236			48,855		21,200	331
2025-11-05	T	ETHH	12.75	13.32	12.70	13.19	0.96	503,376	1,117	13.16	13.32	166,807	71,330	27,500	36,800	24,211	71,629	29,400			46,853		16,500	1,152
2025-11-04	T	ETHH	13.40	13.74	11.97	12.23	-1.54	1,586,922	2,634	12.25	12.40	433,114	288,975	229,915	144,400	63,395	215,410	63,400			103,678		27,900	1,560
2025-11-03	T	ETHH	14.29	14.32	13.64	13.77	-1.11	711,614	1,521	13.66	13.83	216,472	165,300	34,500	65,000	21,538	85,400	26,350			41,526		33,100	1,085
2025-10-31	T	ETHH	14.78	14.94	14.57	14.87	0.74	332,282	636	14.85	14.90	76,138	41,850	92,442	21,100	2,221	32,300	19,900			17,900		8,200	352
2025-10-30	T	ETHH	14.62	14.62	14.09	14.13	-0.84	820,604	1,465	14.08	14.30	269,964	158,310	59,200	64,000	31,771	119,600	25,100			38,842		29,100	833
2025-10-29	T	ETHH	15.41	15.47	14.74	14.98	-0.48	825,252	1,342	14.88	15.08	225,988	150,550	91,600	115,300	21,279	82,700	58,800			46,370		10,400	2,352
2025-10-28	T	ETHH	15.90	15.99	15.43	15.47	-0.58	527,451	841	15.46	15.59	133,833	68,465	43,200	103,000	15,473	81,500	36,500			21,833		4,900	320
2025-10-27	T	ETHH	15.99	16.23	15.83	16.05	0.99	472,893	1,018	16.00	16.21	224,756	59,701	25,177	22,900	9,491	58,085	13,900			22,488		22,900	553
2025-10-24	T	ETHH	15.20	15.22	14.82	15.05	0.26	292,035	582	15.03	15.11	84,018	67,900	42,700	3,800	11,164	41,400	7,700			19,460		5,900	460
2025-10-23	T	ETHH	14.73	15.06	14.61	14.78	0.23	315,859	643	14.70	14.88	112,569	36,800	24,350	23,400	6,080	28,500	15,539			25,559		13,400	245
2025-10-22	T	ETHH	14.75	14.87	14.50	14.55	-0.76	408,935	929	14.50	14.68	128,960	75,100	22,000	31,000	27,593	66,400	15,400			25,264		7,500	766
2025-10-21	T	ETHH	14.91	15.77	14.77	15.31	0.03	576,342	983	15.18	15.49	249,645	41,060	35,100	50,000	16,015	85,300	20,314			46,676		18,500	590
2025-10-20	T	ETHH	15.48	15.54	15.04	15.28	0.61	624,667	1,190	15.27	15.30	197,314	113,140	59,950	35,400	23,088	83,500	8,690			29,458		39,200	340
2025-10-17	T	ETHH	14.30	14.76	14.23	14.67	-0.21	1,163,318	2,079	14.50	14.70	254,956	240,693	105,150	200,200	56,249	165,300	47,190			24,201		42,700	1,471
2025-10-16	T	ETHH	15.51	15.60	14.77	14.89	-0.39	730,632	1,497	14.75	14.94	242,718	99,990	39,522	63,700	22,799	110,300	26,000			72,170		10,600	6,654