Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TCAN Historical Prices

21Shares Canton Network ETF · daily open, high, low, close & volume

Trading days
125
Period high
29.64
Period low
15.05
Period change
-32.88%
DateOpenHighLowCloseChangeVolume
Nov 4, 202616.5917.0216.4816.55+1.68%15,709
Nov 3, 202616.2216.3316.0016.28+4.22%9,628
Nov 2, 202615.9616.0815.6215.62-4.66%24,183
Oct 30, 202616.4316.7116.1016.38-4.19%29,326
Oct 29, 202617.4817.6417.0517.10-0.10%11,152
Oct 28, 202616.1817.1516.1817.11+3.18%12,569
Oct 27, 202616.6416.8716.4816.59-1.22%5,247
Oct 26, 202616.9617.1916.7916.79-2.72%16,926
Oct 23, 202617.4017.6517.2617.26-0.09%9,053
Oct 22, 202617.3817.3917.1317.27-11.01%17,214
Oct 21, 202618.1419.4218.0519.41+9.67%13,935
Oct 20, 202617.4217.9717.3617.70+1.56%9,306
Oct 19, 202617.7117.8217.4317.43+0.58%8,443
Oct 16, 202617.7317.7417.2417.33-4.55%19,146
Oct 15, 202617.9018.6317.7118.15-7.47%24,826
Oct 14, 202619.8520.0518.9619.62-8.43%13,119
Oct 13, 202621.3822.4021.2521.42+4.42%17,671
Oct 12, 202621.0021.0020.4820.52-0.36%8,695
Oct 9, 202621.1021.1120.4520.59+4.18%16,280
Oct 8, 202620.2520.4119.2619.77-2.59%17,031
Oct 7, 202619.9820.5419.8920.29-6.53%15,094
Oct 6, 202621.5422.0821.5121.71+0.33%30,794
Oct 5, 202620.9121.6420.8621.64+7.78%18,305
Oct 2, 202621.0521.5419.6220.08-2.11%15,091
Oct 1, 202620.6220.8520.4920.51-3.76%23,013
Sep 30, 202622.0122.0121.1421.31-0.75%19,677
Sep 29, 202622.1322.2421.3421.47-1.92%17,768
Sep 28, 202622.2922.6621.4721.89-1.09%29,700
Sep 25, 202620.4122.5220.4122.13+15.03%60,153
Sep 24, 202618.3419.2418.3419.24+4.64%6,246
Sep 23, 202618.1618.3918.0318.39-4.35%10,682
Sep 22, 202619.7519.8018.8819.22-1.30%20,853
Sep 21, 202619.7319.7319.2419.47+3.87%52,596
Sep 18, 202618.2818.7818.2518.75+11.85%23,548
Sep 17, 202617.1217.2016.7616.76+6.41%6,552
Sep 16, 202615.3815.8715.3015.75+0.82%10,553
Sep 15, 202615.9116.0215.5215.63-5.51%8,394
Sep 14, 202616.2316.6216.0216.54+0.06%19,070
Sep 11, 202616.4317.0916.4316.53-1.22%10,990
Sep 10, 202617.1217.2816.5716.73-4.78%7,594
Sep 9, 202617.8217.9717.5717.57-3.54%8,153
Sep 8, 202617.7318.3417.5418.22+1.34%4,045
Sep 4, 202618.4118.4117.9817.98-4.93%11,494
Sep 3, 202618.5519.0518.5518.91+2.05%4,768
Sep 2, 202618.6818.6818.3018.53-11.67%11,491
Aug 31, 202620.2221.0119.7320.97+12.75%10,623
Aug 28, 202618.7719.0918.5518.60-2.19%4,828
Aug 27, 202619.5220.1019.0019.02-3.73%5,117
Aug 26, 202619.3719.7619.3719.76-3.29%2,255
Aug 25, 202619.9620.5119.3620.43-1.80%10,902
Aug 24, 202621.8621.8620.6420.80+14.61%10,087
Aug 21, 202617.6418.3017.4818.15+6.83%15,887
Aug 20, 202617.6117.6916.9916.99+1.18%10,011
Aug 19, 202615.0516.9715.0516.79+9.58%19,910
Aug 18, 202615.4915.4915.2115.32-0.08%2,608
Aug 17, 202615.7815.7815.3315.34-6.03%10,260
Aug 14, 202616.7316.7316.3216.32-0.92%3,182
Aug 13, 202616.4016.5316.2916.47-1.93%3,369
Aug 12, 202616.8816.9616.7516.80-1.71%6,559
Aug 11, 202616.3917.1216.3917.09+3.50%6,653
Aug 10, 202616.8516.9316.3816.51+5.99%11,113
Aug 7, 202615.1816.3515.1815.58-2.94%20,673
Aug 6, 202617.1117.1816.0216.05-8.85%9,294
Aug 5, 202618.2518.4717.6017.61-3.26%12,367
Aug 4, 202618.7018.9718.2018.20-5.21%17,619
Aug 3, 202619.2719.3619.2019.20-3.55%2,513
Jul 31, 202620.0020.0019.6619.91-2.68%8,995
Jul 30, 202620.6120.9920.2320.45+2.27%5,986
Jul 29, 202620.3720.3719.9820.00-0.55%2,660
Jul 28, 202619.9020.1119.7520.11-1.85%49,679
Jul 27, 202620.7120.7620.3020.49+2.78%6,432
Jul 24, 202620.1820.1819.7419.93-3.51%7,910
Jul 23, 202620.2620.6620.1220.66-0.12%2,213
Jul 22, 202621.0021.0520.6520.68-3.08%1,630
Jul 21, 202621.4621.5821.0921.34+2.15%10,026
Jul 20, 202620.8921.0320.7820.89-3.49%6,405
Jul 17, 202621.7421.9121.5121.65-2.60%7,182
Jul 16, 202622.8723.1122.2222.22-5.65%5,173
Jul 15, 202623.7723.7723.1523.55+4.81%10,203
Jul 14, 202622.3522.4722.3522.47-0.32%1,459
Jul 13, 202622.5722.5722.5022.55+0.21%3,776
Jul 10, 202622.3022.6022.2722.50+0.16%4,747
Jul 9, 202622.1822.8722.1822.46+5.07%7,930
Jul 8, 202621.2321.6621.2121.38-4.21%18,283
Jul 7, 202622.7122.7122.2522.32-4.59%5,478
Jul 6, 202623.8123.8123.2523.39-0.83%15,337
Jul 2, 202623.7823.7823.2223.59-0.86%15,573
Jul 1, 202624.2624.2623.6923.79-0.43%5,014
Jun 30, 202623.5024.9723.2923.89-2.93%12,372
Jun 29, 202624.6924.7724.5124.61-4.17%5,747
Jun 26, 202625.0125.6825.0125.68+3.35%4,012
Jun 25, 202625.6925.6924.8524.85-2.30%8,970
Jun 24, 202625.3425.4325.1425.43-0.81%4,671
Jun 23, 202625.4125.7925.4125.64+0.54%2,996
Jun 22, 202627.0027.0025.4425.50-5.71%22,153
Jun 18, 202627.6027.6226.8527.05-1.25%4,266
Jun 17, 202627.7328.0127.3927.39-0.64%7,023
Jun 16, 202627.8327.8327.5527.57-1.83%10,027
Jun 15, 202627.8028.7327.6428.08+4.26%4,961
Jun 12, 202628.0028.0026.8926.94-2.19%17,658
Jun 11, 202628.2528.5227.2727.54-0.75%11,176
Jun 10, 202628.5228.5227.5027.75+1.37%8,722
Jun 9, 202628.3928.4227.3727.37+0.84%5,252
Jun 8, 202626.8627.1525.9327.15+11.55%13,466
Jun 5, 202624.7824.9723.9024.34-3.87%14,671
Jun 4, 202625.4625.5625.2625.31-3.11%3,079
Jun 3, 202626.3626.3626.0926.13+2.62%5,125
Jun 2, 202626.3026.3525.0025.46-2.18%25,248
Jun 1, 202626.0726.4626.0326.03-0.33%17,780
May 29, 202626.3926.6926.0026.11+0.01%22,331
May 28, 202626.1626.3625.9326.11-1.04%5,664
May 27, 202626.6126.9926.3926.39-0.78%7,431
May 26, 202627.5927.6326.5426.59+1.14%7,208
May 22, 202626.2826.5725.9826.29-4.51%11,376
May 21, 202626.5027.7226.2227.54+4.13%72,171
May 20, 202625.2526.4625.2526.44+5.29%12,581
May 19, 202625.1725.3524.8725.11-1.98%6,337
May 18, 202625.7925.7925.2725.62-9.33%30,374
May 15, 202628.5629.6428.0728.26+2.47%22,478
May 14, 202628.5529.1127.5327.58+4.56%72,363
May 13, 202625.8926.5825.8426.37+1.39%16,455
May 12, 202628.1128.1125.7126.01-5.12%12,003
May 11, 202626.0727.4526.0027.41+9.64%42,696
May 8, 202624.7025.0324.4825.00+1.41%5,446
May 7, 202624.7224.9824.5924.66-5,678

Daily open, high, low, close and volume for 21Shares Canton Network ETF (TCAN). Showing 125 trading days. Unadjusted prices.