Purpose Ether Yield ETF (ETHY.TO) TSX

1.59

-0.055(-3.35%)

Updated at April 02 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.56	1.59	1.59	1.59	1.53	188,477
April 01, 2026	1.64	1.64	1.64	1.66	1.6	100,364
March 31, 2026	1.55	1.62	1.62	1.63	1.55	301,466
March 30, 2026	1.58	1.55	1.55	1.59	1.52	257,695
March 27, 2026	1.56	1.52	1.52	1.56	1.5	278,776
March 26, 2026	1.67	1.61	1.61	1.67	1.6	274,460
March 25, 2026	1.74	1.73	1.73	1.75	1.72	160,004
March 24, 2026	1.73	1.67	1.67	1.73	1.67	123,422
March 23, 2026	1.7	1.73	1.73	1.74	1.68	163,073
March 20, 2026	1.71	1.7	1.7	1.71	1.67	148,234
March 19, 2026	1.72	1.71	1.71	1.72	1.67	560,912
March 18, 2026	1.82	1.75	1.75	1.82	1.72	250,238
March 17, 2026	1.86	1.85	1.85	1.88	1.82	135,709
March 16, 2026	1.79	1.86	1.86	1.86	1.78	557,053
March 13, 2026	1.7	1.66	1.66	1.74	1.65	210,452
March 12, 2026	1.63	1.64	1.64	1.65	1.6	114,789
March 11, 2026	1.61	1.64	1.64	1.64	1.59	85,948
March 10, 2026	1.64	1.6	1.6	1.65	1.57	144,136
March 09, 2026	1.57	1.59	1.59	1.6	1.56	105,875
March 06, 2026	1.6	1.55	1.55	1.6	1.53	273,109
March 05, 2026	1.69	1.65	1.65	1.69	1.61	235,819
March 04, 2026	1.65	1.7	1.7	1.72	1.62	532,901
March 03, 2026	1.56	1.55	1.55	1.58	1.51	220,543
March 02, 2026	1.51	1.6	1.6	1.62	1.51	141,800
February 27, 2026	1.54	1.5	1.5	1.54	1.48	233,600
February 26, 2026	1.62	1.59	1.59	1.63	1.54	208,800
February 25, 2026	1.56	1.62	1.62	1.62	1.51	290,700
February 24, 2026	1.46	1.49	1.44	1.49	1.42	301,800
February 23, 2026	1.55	1.59	1.54	1.6	1.44	666,200
February 20, 2026	1.55	1.59	0	1.59	1.54	172,005
February 19, 2026	1.58	1.54	0	1.58	1.51	191,118
February 18, 2026	1.59	1.57	0	1.6	1.53	319,700
February 17, 2026	1.63	1.61	0	1.63	1.55	196,600
February 13, 2026	1.56	1.66	0	1.67	1.55	199,211
February 12, 2026	1.58	1.52	0	1.59	1.5	429,738
February 11, 2026	1.62	1.56	0	1.62	1.51	369,000
February 10, 2026	1.68	1.64	0	1.68	1.6	232,319
February 09, 2026	1.65	1.75	0	1.76	1.6	217,900
February 06, 2026	1.58	1.68	0	1.72	1.56	426,329
February 05, 2026	1.73	1.47	0	1.73	1.44	853,405
February 04, 2026	1.89	1.8	0	1.89	1.71	356,223
February 03, 2026	2.03	1.95	0	2.03	1.75	592,028
February 02, 2026	2.04	2.02	0	2.12	1.97	542,119
January 30, 2026	2.42	2.34	0	2.42	2.3	225,300
January 29, 2026	2.62	2.47	0	2.62	2.42	350,100
January 28, 2026	2.67	2.66	0	2.69	2.66	31,000
January 27, 2026	2.61	2.74	0	2.74	2.61	162,527
January 26, 2026	2.62	2.61	0	2.66	2.58	220,000
January 23, 2026	2.66	2.66	0	2.72	2.61	145,700
January 22, 2026	2.72	2.65	0	2.72	2.63	140,518
January 21, 2026	2.66	2.75	0	2.77	2.58	281,835
January 20, 2026	2.85	2.72	0	2.85	2.69	231,213
January 19, 2026	2.9	2.91	0	2.93	2.87	94,700
January 16, 2026	3	2.96	0	3.01	2.94	98,200
January 15, 2026	3.02	2.96	0	3.02	2.95	64,200
January 14, 2026	2.95	3.04	0	3.04	2.95	155,700
January 13, 2026	2.87	2.89	0	2.9	2.85	95,821
January 12, 2026	2.79	2.82	0	2.85	2.79	47,032
January 09, 2026	2.8	2.78	0	2.84	2.78	132,847
January 08, 2026	2.81	2.81	0	2.84	2.76	92,300