Purpose Ether Yield ETF (ETHY-U.TO) TSX
1.74
+0.09(+5.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.74
+0.09(+5.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.76 | 0 | 0 | 1.76 | 0 | 208 |
| March 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2,431 |
| March 09, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 214 |
| March 06, 2026 | 1.54 | 1.57 | 1.57 | 1.57 | 1.54 | 926 |
| March 05, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2,721 |
| March 04, 2026 | 1.71 | 1.74 | 1.74 | 1.74 | 1.71 | 2,721 |
| March 03, 2026 | 1.59 | 1.55 | 1.55 | 1.59 | 1.55 | 16 |
| March 02, 2026 | 1.57 | 1.63 | 1.63 | 1.63 | 1.57 | 1,121 |
| February 27, 2026 | 1.6 | 1.5 | 1.5 | 1.6 | 1.5 | 1,100 |
| February 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 600 |
| February 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 47 |
| February 24, 2026 | 1.56 | 1.48 | 1.43 | 1.56 | 1.45 | 4,627 |
| February 23, 2026 | 1.47 | 1.49 | 1.44 | 1.53 | 1.47 | 7,825 |
| February 20, 2026 | 1.58 | 1.58 | 0 | 1.58 | 1.58 | 3,800 |
| February 19, 2026 | 1.55 | 1.58 | 0 | 1.58 | 1.54 | 9,117 |
| February 18, 2026 | 1.61 | 1.57 | 0 | 1.62 | 1.57 | 5,305 |
| February 17, 2026 | 1.59 | 1.59 | 0 | 1.59 | 1.59 | 236 |
| February 13, 2026 | 1.68 | 1.68 | 0 | 1.68 | 1.68 | 126 |
| February 12, 2026 | 1.47 | 1.55 | 0 | 1.61 | 1.47 | 5,100 |
| February 11, 2026 | 1.57 | 1.5 | 0 | 1.57 | 1.5 | 800 |
| February 10, 2026 | 1.76 | 1.76 | 0 | 1.76 | 1.76 | 689 |
| February 09, 2026 | 1.71 | 1.76 | 0 | 1.76 | 1.69 | 700 |
| February 06, 2026 | 1.67 | 1.71 | 0 | 1.71 | 1.67 | 1,428 |
| February 05, 2026 | 1.59 | 1.47 | 0 | 1.6 | 1.47 | 7,400 |
| February 04, 2026 | 1.8 | 1.75 | 0 | 1.8 | 1.75 | 4,600 |
| February 03, 2026 | 2 | 1.93 | 0 | 2 | 1.82 | 2,727 |
| February 02, 2026 | 2.32 | 2.02 | 0 | 2.33 | 2.01 | 4,500 |
| January 30, 2026 | 2.4 | 2.35 | 0 | 2.4 | 2.32 | 11,224 |
| January 29, 2026 | 2.46 | 2.46 | 0 | 2.47 | 2.45 | 5,228 |
| January 28, 2026 | 2.68 | 2.68 | 0 | 2.68 | 2.68 | 500 |
| January 27, 2026 | 2.69 | 2.69 | 0 | 2.69 | 2.69 | 100 |
| January 26, 2026 | 2.67 | 2.62 | 0 | 2.67 | 2.62 | 4,500 |
| January 23, 2026 | 2.66 | 2.66 | 0 | 2.66 | 2.66 | 0 |
| January 22, 2026 | 2.76 | 2.76 | 0 | 2.76 | 2.76 | 0 |
| January 21, 2026 | 2.74 | 2.76 | 0 | 2.76 | 2.65 | 1,500 |
| January 20, 2026 | 2.94 | 2.72 | 0 | 2.94 | 2.72 | 5,000 |
| January 19, 2026 | 2.98 | 2.98 | 0 | 2.98 | 2.98 | 0 |
| January 16, 2026 | 2.97 | 2.97 | 0 | 2.97 | 2.97 | 0 |
| January 15, 2026 | 3.03 | 3.03 | 0 | 3.03 | 3.03 | 100 |
| January 14, 2026 | 3.01 | 3.02 | 0 | 3.02 | 3.01 | 1,000 |
| January 13, 2026 | 2.89 | 2.89 | 0 | 2.89 | 2.89 | 1,600 |
| January 12, 2026 | 2.79 | 2.79 | 0 | 2.79 | 2.79 | 0 |
| January 09, 2026 | 2.8 | 2.79 | 0 | 2.82 | 2.79 | 1,400 |
| January 08, 2026 | 2.82 | 2.82 | 0 | 2.82 | 2.82 | 1,500 |
| January 07, 2026 | 2.86 | 2.85 | 0 | 2.86 | 2.85 | 2,000 |
| January 06, 2026 | 2.93 | 2.93 | 0 | 2.93 | 2.93 | 2,500 |
| January 05, 2026 | 2.91 | 2.96 | 0 | 3.18 | 2.91 | 17,500 |
| January 02, 2026 | 2.84 | 2.82 | 0 | 2.84 | 2.82 | 1,600 |
| December 31, 2025 | 2.7 | 2.7 | 0 | 2.7 | 2.7 | 5,000 |
| December 30, 2025 | 2.68 | 2.67 | 0 | 2.68 | 2.66 | 4,300 |
| December 29, 2025 | 2.49 | 2.64 | 0 | 2.64 | 2.49 | 2,100 |
| December 24, 2025 | 2.73 | 2.73 | 0 | 2.73 | 2.73 | 0 |
| December 23, 2025 | 2.71 | 2.72 | 0 | 2.72 | 2.69 | 11,600 |
| December 22, 2025 | 2.76 | 2.8 | 0 | 2.8 | 2.76 | 600 |
| December 19, 2025 | 2.54 | 2.54 | 0 | 2.54 | 2.54 | 0 |
| December 18, 2025 | 2.58 | 2.59 | 0 | 2.59 | 2.58 | 600 |
| December 17, 2025 | 2.68 | 2.58 | 0 | 2.68 | 2.58 | 5,300 |
| December 16, 2025 | 2.69 | 2.7 | 0 | 2.7 | 2.69 | 1,700 |
| December 15, 2025 | 2.8 | 2.8 | 0 | 2.8 | 2.8 | 400 |
| December 12, 2025 | 2.91 | 2.82 | 0 | 2.91 | 2.82 | 92,500 |