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
2026-01-13	T	ETHX.B	15.50	15.87	15.43	15.78	0.50	492,577	1,151	15.73	15.80	274,618	24,498	27,200	28,000	25,176	48,645	17,900			18,408		9,100	6,932
2026-01-12	T	ETHX.B	15.17	15.48	15.13	15.28	0.12	365,397	1,003	15.26	15.32	103,376	36,871	22,153	18,900	32,313	50,477	20,500			49,423		16,300	3,587
2026-01-09	T	ETHX.B	15.27	15.48	15.07	15.16	-0.10	325,685	1,024	15.10	15.26	168,982	17,732	18,750	21,100	7,975	18,300	14,020			21,364		6,900	2,719
2026-01-08	T	ETHX.B	15.15	15.43	14.98	15.26	-0.15	237,941	824	15.25	15.34	84,467	13,515	14,700	21,600	13,551	19,100	20,200			30,432		5,000	130
2026-01-07	T	ETHX.B	15.66	15.67	15.35	15.41	-0.485	407,167	1,128	15.40	15.49	171,740	38,830	20,400	39,800	25,305	51,100	17,211			16,740		6,900	595
2026-01-06	T	ETHX.B	16.13	16.16	15.56	15.91	0.06	660,752	1,656	15.79	15.96	249,692	67,610	35,300	29,200	60,809	125,300	23,000			20,926		18,100	13,507
2026-01-05	T	ETHX.B	15.46	15.95	15.33	15.87	0.64	1,154,034	2,331	15.84	15.85	498,081	63,923	41,730	116,300	73,430	212,200	55,502			35,963		29,100	8,313
2026-01-02	T	ETHX.B	14.77	15.35	14.73	15.23	0.76	703,587	1,812	15.20	15.27	259,924	28,301	44,350	117,800	41,209	117,800	20,600			17,615		24,500	6,590
2025-12-31	T	ETHX.B	14.57	14.61	14.38	14.47	0.12	312,412	750	14.45	14.51	132,671	19,705	18,200	29,100	12,272	31,200	6,700			33,148		13,200	4,430
2025-12-30	T	ETHX.B	14.43	14.60	14.29	14.35	0.14	713,041	1,363	14.26	14.35	286,663	68,765	24,300	114,100	50,267	75,500	52,300			11,521		5,200	3,638
2025-12-29	T	ETHX.B	14.23	14.37	14.15	14.21	-0.03	601,363	1,139	14.12	14.23	354,718	36,790	27,400	24,600	24,999	27,600	17,200			37,103		26,300	1,960
2025-12-24	T	ETHX.B	14.21	14.32	14.02	14.23	-0.19	162,677	458	14.20	14.26	84,559	8,750	7,900	13,000	5,807	17,400	12,100			5,561		2,400	169
2025-12-23	T	ETHX.B	14.35	14.49	14.13	14.42	-0.08	521,860	1,092	14.35	14.49	279,927	33,138	23,700	18,600	36,367	70,500	14,050			18,140		13,600	3,347
2025-12-22	T	ETHX.B	14.96	14.97	14.46	14.50	-0.15	492,402	1,267	14.49	14.63	208,342	22,286	16,800	37,500	32,911	61,200	24,700			25,760		37,600	3,756
2025-12-19	T	ETHX.B	14.43	14.74	14.35	14.65	1.03	741,131	1,448	14.60	14.70	258,619	56,665	69,580	119,500	10,747	76,100	49,075			34,844		25,100	5,490
2025-12-18	T	ETHX.B	14.45	14.62	13.58	13.61	-0.18	862,164	1,756	13.55	13.66	366,021	52,148	62,300	109,200	62,277	94,800	22,800			19,508		27,700	8,953
2025-12-17	T	ETHX.B	14.38	14.80	13.66	13.79	-0.61	1,434,301	2,555	13.76	13.90	515,649	255,356	98,650	189,200	27,905	90,000	104,300			31,019		40,900	23,854
2025-12-16	T	ETHX.B	14.32	14.52	14.21	14.41	0.08	415,909	925	14.37	14.50	257,594	32,330	21,100	40,800	6,511	23,000	14,155			5,152		9,000	760
2025-12-15	T	ETHX.B	15.28	15.36	14.20	14.33	-0.75	759,780	2,102	14.29	14.41	303,166	45,981	59,315	137,400	14,038	32,100	46,150			39,358		21,100	6,307
2025-12-12	T	ETHX.B	15.76	15.87	14.91	15.08	-0.69	742,697	1,887	15.00	15.14	240,007	46,362	66,097	74,600	64,116	117,500	39,684			32,778		37,700	10,099
2025-12-11	T	ETHX.B	15.59	15.83	15.42	15.77	-0.68	450,771	1,281	15.70	15.78	165,321	45,685	32,900	65,300	7,127	26,500	21,000			35,297		24,700	2,779
2025-12-10	T	ETHX.B	16.37	16.88	16.27	16.45	0.08	1,176,559	2,220	16.40	16.53	398,102	63,475	116,649	276,600	26,349	84,600	101,562			27,407		41,900	9,279
2025-12-09	T	ETHX.B	15.31	16.68	15.23	16.37	0.97	779,393	2,126	16.35	16.40	388,046	55,243	34,415	89,200	26,147	39,630	60,664			31,304		25,500	5,517
2025-12-08	T	ETHX.B	15.43	15.56	15.15	15.41	0.58	327,075	996	15.33	15.50	140,892	32,536	25,900	43,500	10,693	12,700	20,700			4,985		17,100	4,011
2025-12-05	T	ETHX.B	15.32	15.55	14.69	14.83	-0.74	619,115	1,519	14.76	14.92	226,319	57,702	32,300	48,600	43,981	113,000	33,400			14,732		17,700	4,986
2025-12-04	T	ETHX.B	15.80	15.97	15.20	15.57	0.02	729,433	1,247	15.50	15.60	268,545	90,438	29,610	61,200	50,649	100,300	32,000			52,749		29,300	1,585
2025-12-03	T	ETHX.B	15.27	15.64	15.13	15.55	0.72	1,103,754	1,789	15.44	15.60	273,804	147,970	68,000	193,600	47,098	159,650	67,500			49,227		38,400	12,278
2025-12-02	T	ETHX.B	14.18	15.06	14.17	14.83	1.13	650,835	1,580	14.78	14.89	249,452	69,391	74,345	81,400	17,205	28,600	45,040			34,200		21,100	6,042
2025-12-01	T	ETHX.B	14.02	14.05	13.48	13.70	-1.48	948,865	2,731	13.59	13.72	399,979	97,998	65,900	98,800	17,808	44,600	53,697			54,616		58,700	6,361
2025-11-28	T	ETHX.B	15.38	15.38	14.98	15.16		642,124	1,519	15.06	15.22	282,306	66,156	31,633	66,800	13,013	38,800	41,500			32,288		30,900	5,764
2025-11-27	T	ETHX.B	14.98	15.18	14.90	15.16	0.07	243,888	762	15.15	15.17	124,617	26,190	9,800	15,600	3,704	6,500	15,905			25,018		9,400	1,280
2025-11-26	T	ETHX.B	14.72	15.19	14.54	15.10	0.41	631,798	1,412	15.09	15.15	240,655	64,840	28,290	17,000	47,503	136,840	15,705			24,297		30,300	6,020
2025-11-25	T	ETHX.B	14.62	14.80	14.31	14.69	-0.21	573,776	1,343	14.56	14.74	206,897	46,923	49,950	40,000	37,133	110,100	15,900			20,784		24,300	6,022
2025-11-24	T	ETHX.B	13.97	14.95	13.94	14.90	1.21	991,883	2,403	14.83	14.90	281,432	136,617	55,300	48,200	77,925	209,700	59,405			35,840		41,800	8,625
2025-11-21	T	ETHX.B	13.66	14.03	13.41	13.69	-0.445	1,838,647	3,720	13.67	13.72	635,799	207,068	158,595	127,500	61,842	359,615	77,305			47,568		79,500	14,471
2025-11-20	T	ETHX.B	14.99	15.06	13.95	14.15	-0.52	1,337,925	2,858	14.14	14.20	439,513	223,735	165,614	76,200	65,510	196,500	50,603			52,585		24,400	5,923
2025-11-19	T	ETHX.B	15.10	15.44	14.30	14.67	-0.83	1,174,470	3,059	14.65	14.74	259,683	145,482	140,183	40,400	63,084	363,353	39,700			40,260		33,700	12,328
2025-11-18	T	ETHX.B	15.16	15.74	15.08	15.50	0.52	837,721	2,071	15.45	15.55	272,389	138,127	115,513	40,200	38,620	96,500	23,954			27,889		40,700	7,941
2025-11-17	T	ETHX.B	15.49	15.96	14.74	14.99	-0.59	2,135,687	4,640	14.90	15.09	560,138	205,122	264,003	262,800	127,449	431,107	97,649			37,132		62,900	18,673
2025-11-14	T	ETHX.B	15.56	16.22	15.46	15.58	-0.18	1,086,954	2,464	15.51	15.70	436,811	106,130	68,500	56,800	54,916	215,070	41,500			44,392		30,800	7,653
2025-11-13	T	ETHX.B	17.05	17.28	15.72	15.76	-1.21	833,200	2,360	15.76	15.86	317,409	104,044	65,950	54,900	35,997	86,260	47,105			38,025		42,500	8,723
2025-11-12	T	ETHX.B	17.75	17.75	16.76	16.975	-0.125	455,477	1,231	16.97	17.01	176,510	37,513	41,100	18,800	39,428	85,820	23,200			7,307		13,400	3,066
2025-11-11	T	ETHX.B	17.54	17.57	17.07	17.12	-0.69	338,324	1,080	17.05	17.21	133,609	26,300	12,000	30,500	17,242	41,602	24,535			23,037		8,600	1,938
2025-11-10	T	ETHX.B	17.99	17.99	17.46	17.78	0.53	624,780	1,495	17.67	17.85	232,944	50,030	20,400	88,200	27,439	71,400	59,080			30,671		16,800	10,154
2025-11-07	T	ETHX.B	16.08	17.30	15.95	17.27	0.71	709,245	1,973	17.20	17.30	199,748	75,783	63,715	85,300	46,178	93,340	34,995			32,974		34,300	6,818
2025-11-06	T	ETHX.B	16.90	16.90	16.30	16.56	-0.77	713,892	1,957	16.47	16.61	252,988	68,660	55,747	79,600	37,658	81,820	43,600			34,151		25,400	5,859
2025-11-05	T	ETHX.B	16.80	17.47	16.65	17.33	1.27	1,166,941	2,738	17.19	17.39	496,763	111,578	55,501	102,100	58,901	122,100	72,800			37,123		37,100	12,312
2025-11-04	T	ETHX.B	17.45	17.93	15.65	16.06	-1.85	2,752,708	6,982	16.00	16.15	1,087,180	269,821	233,479	180,000	172,164	387,440	145,400			118,568		69,900	8,708
2025-11-03	T	ETHX.B	18.56	18.68	17.78	17.91	-1.42	1,301,294	3,773	17.86	18.00	433,483	139,188	77,990	182,600	75,591	164,100	83,004			54,464		27,500	5,875
2025-10-31	T	ETHX.B	19.26	19.44	18.97	19.33	0.99	860,902	1,902	19.25	19.39	260,841	128,601	57,950	84,700	82,435	124,330	68,396			8,459		17,500	7,369
2025-10-30	T	ETHX.B	18.97	18.98	18.31	18.34	-0.99	2,017,536	4,213	18.34	18.43	567,838	386,284	77,298	227,900	134,826	302,900	127,050			44,331		42,400	35,785
2025-10-29	T	ETHX.B	19.95	19.95	19.05	19.33	-0.68	1,405,316	2,691	19.26	19.46	448,392	142,071	120,848	237,600	80,681	122,100	152,700			29,171		9,300	18,059
2025-10-28	T	ETHX.B	20.63	20.74	19.95	20.00	-0.88	692,660	1,759	19.99	20.11	234,962	109,416	30,588	46,000	40,874	78,200	53,300			23,805		39,000	6,834
2025-10-27	T	ETHX.B	20.69	21.07	20.51	20.88	1.33	826,381	2,346	20.85	20.98	338,114	91,461	29,150	55,900	36,268	81,300	73,805			44,050		35,100	4,963
2025-10-24	T	ETHX.B	19.75	19.78	19.25	19.55	0.365	689,929	1,426	19.47	19.60	236,926	117,209	23,580	60,200	36,786	78,900	36,345			35,772		30,100	5,954
2025-10-23	T	ETHX.B	19.09	19.55	18.94	19.185	0.30	532,402	1,307	19.19	19.24	245,321	54,419	15,900	23,300	25,108	75,800	21,265			7,534		23,300	3,214
2025-10-22	T	ETHX.B	19.19	19.29	18.80	18.885	-1.05	1,056,348	2,597	18.88	19.00	388,470	162,451	44,727	101,600	77,741	144,600	54,672			12,049		25,000	14,323
2025-10-21	T	ETHX.B	19.42	20.50	19.25	19.92	0.005	1,365,913	2,505	19.91	20.02	349,092	382,824	47,699	156,200	105,790	145,700	81,000			16,198		39,000	16,155
2025-10-20	T	ETHX.B	20.05	20.20	19.57	19.88	0.83	610,675	1,784	19.71	19.99	172,839	117,260	14,982	74,400	41,447	82,400	31,524			24,767		20,300	4,962
2025-10-17	T	ETHX.B	18.80	19.19	18.52	19.03	-0.28	2,120,547	4,327	18.99	19.17	605,734	177,363	96,488	514,600	94,680	197,500	180,843			58,501		43,100	19,128
2025-10-16	T	ETHX.B	20.17	20.34	19.23	19.31	-0.61	1,068,409	2,861	19.26	19.39	348,400	163,759	25,000	123,300	80,206	172,200	47,000			43,209		21,700	8,290
2025-10-15	T	ETHX.B	20.42	20.50	19.65	19.92	-0.63	1,071,227	2,731	19.88	20.02	330,652	149,957	27,150	145,000	68,740	133,144	83,395			24,394		45,700	18,214
2025-10-14	T	ETHX.B	19.70	20.77	19.49	20.49	0.575	2,479,066	5,016	20.41	20.59	997,709	288,190	59,610	176,300	172,463	442,910	185,383			30,841		61,200	28,480