Advertisement
Advertisement
U.S. Markets close in 4 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ether Capital Corporation (ETHC.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
3.6600+0.0900 (+2.52%)
As of 11:06AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20223.57003.66003.57003.66003.660057,340
Jan 26, 20223.60003.90003.55003.57003.570091,493
Jan 25, 20223.35003.45003.25003.38003.3800106,906
Jan 24, 20223.01003.30003.01003.28003.2800113,191
Jan 21, 20223.60003.65003.35003.44003.4400116,591
Jan 20, 20223.70004.00003.70003.75003.750071,811
Jan 19, 20223.83003.92003.70003.70003.700078,378
Jan 18, 20223.99003.99003.77003.80003.800048,975
Jan 17, 20224.19004.19004.00004.00004.000018,574
Jan 14, 20224.03004.12004.03004.08004.080074,550
Jan 13, 20224.32004.33004.04004.05004.0500111,112
Jan 12, 20224.40004.40004.07004.27004.2700108,095
Jan 11, 20224.05004.33003.80004.21004.2100140,463
Jan 10, 20223.86003.86003.60003.82003.820082,816
Jan 07, 20224.10004.18003.80004.03004.030079,940
Jan 06, 20224.19004.31004.00004.25004.2500136,869
Jan 05, 20224.46004.51004.14004.23004.2300161,557
Jan 04, 20224.54004.65004.36004.50004.500069,645
Dec 31, 20214.40004.54004.40004.47004.470025,406
Dec 30, 20214.21004.47004.21004.41004.4100121,943
Dec 29, 20214.75004.75004.20004.25004.2500128,873
Dec 24, 20214.86004.87004.82004.83004.830027,374
Dec 23, 20214.60004.88004.57004.85004.850094,904
Dec 22, 20214.61004.68004.50004.61004.610087,276
Dec 21, 20214.41004.89004.41004.63004.630099,352
Dec 20, 20214.60004.60004.25004.37004.3700120,079
Dec 17, 20214.45004.55004.15004.55004.5500106,677
Dec 16, 20214.49004.69004.39004.46004.460091,802
Dec 15, 20214.25004.45004.00004.29004.2900216,182
Dec 14, 20214.15004.36004.15004.24004.2400121,010
Dec 13, 20214.67004.67004.10004.18004.1800119,224
Dec 10, 20214.61004.75004.45004.61004.610097,684
Dec 09, 20214.78004.78004.53004.53004.530076,823
Dec 08, 20214.80004.92004.77004.81004.810062,690
Dec 07, 20214.70004.93004.68004.82004.820072,833
Dec 06, 20214.50004.79004.50004.66004.660098,820
Dec 03, 20215.07005.10004.75004.82004.8200124,185
Dec 02, 20215.09005.18004.98005.07005.0700102,166
Dec 01, 20215.05005.20005.05005.06005.0600130,490
Nov 30, 20215.00005.16004.98005.00005.0000209,786
Nov 29, 20214.94005.06004.82004.84004.8400163,118
Nov 26, 20214.62004.77004.50004.75004.7500138,810
Nov 25, 20214.75005.10004.75005.10005.1000166,438
Nov 24, 20214.76004.76004.51004.70004.7000136,283
Nov 23, 20214.52004.90004.52004.82004.8200107,961
Nov 22, 20214.98004.99004.54004.65004.650089,870
Nov 19, 20214.61004.80004.61004.74004.7400103,526
Nov 18, 20214.95004.98004.51004.55004.5500236,415
Nov 17, 20215.00005.06004.85005.00005.0000124,084
Nov 16, 20214.98005.05004.85004.89004.8900185,444
Nov 15, 20215.30005.49005.15005.18005.1800183,561
Nov 12, 20215.29005.29005.10005.22005.2200155,053
Nov 11, 20214.97005.39004.97005.32005.3200282,511
Nov 10, 20215.04005.14004.90004.96004.9600267,656
Nov 09, 20215.20005.24005.04005.07005.0700147,870
Nov 08, 20215.09005.13004.91005.00005.0000282,092
Nov 05, 20214.85004.90004.70004.74004.7400140,284
Nov 04, 20214.99005.00004.73004.77004.7700144,813
Nov 03, 20214.94005.08004.71004.98004.9800272,157
Nov 02, 20214.40004.99004.40004.89004.8900297,985
Nov 01, 20214.80004.86004.63004.76004.760090,718
Oct 29, 20214.70004.94004.54004.77004.7700212,171
Oct 28, 20214.60004.64004.51004.62004.6200114,270
Oct 27, 20214.40004.45004.26004.29004.290079,959
Oct 26, 20214.90004.90004.46004.63004.6300123,400
Oct 25, 20214.31004.82004.31004.65004.6500140,739
Oct 22, 20214.64004.64004.10004.29004.2900178,220
Oct 21, 20214.80004.80004.43004.47004.4700259,506
Oct 20, 20214.19004.59004.15004.52004.5200389,089
Oct 19, 20214.25004.25004.07004.14004.1400173,597
Oct 18, 20214.05004.39004.03004.10004.1000203,910
Oct 15, 20214.25004.39004.03004.18004.1800324,670
Oct 14, 20214.28004.57003.59004.25004.2500855,810
Oct 13, 20214.00004.10003.93004.03004.030078,886
Oct 12, 20214.34004.34004.00004.05004.050052,276
Oct 08, 20214.10004.25004.10004.23004.230031,281
Oct 07, 20214.25004.40003.95004.06004.0600127,345
Oct 06, 20214.26004.35004.20004.23004.2300122,972
Oct 05, 20213.96004.34003.96004.15004.150053,666
Oct 04, 20214.10004.10003.92004.10004.1000109,057
Oct 01, 20213.99004.14003.83004.11004.1100106,561
Sep 30, 20213.75003.88003.67003.71003.710078,546
Sep 29, 20213.75003.83003.56003.71003.710049,488
Sep 28, 20213.74003.74003.56003.68003.680056,385
Sep 27, 20213.99003.99003.70003.78003.780044,535
Sep 24, 20213.77003.81003.54003.78003.780087,247
Sep 23, 20214.05004.05003.84003.99003.990032,582
Sep 22, 20213.69003.87003.69003.84003.840043,768
Sep 21, 20213.72003.87003.58003.66003.660089,659
Sep 20, 20213.80003.97003.55003.69003.6900271,076
Sep 17, 20214.06004.47003.95004.20004.2000148,535
Sep 16, 20214.59004.69004.38004.51004.510066,235
Sep 15, 20214.40004.59004.40004.51004.510076,205
Sep 14, 20214.39004.50004.20004.29004.290065,260
Sep 13, 20214.12004.45004.02004.06004.060095,931
Sep 10, 20214.55004.59004.22004.33004.3300113,110
Sep 09, 20214.52004.71004.52004.60004.6000126,365
Sep 08, 20214.55004.62004.30004.47004.4700102,486
Sep 07, 20214.93004.96004.33004.57004.5700231,016
Sep 03, 20215.20005.20004.82005.00005.0000219,772
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement