Purpose Ether Staking Corp. ETF (NEO:ETHC.B)
Canada · Delayed Price · Currency is CAD 3.560
-0.010 (-0.28%)
Feb 12, 2026, 11:19 AM EST
NEO:ETHC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.67 | 3.67 | 3.50 | 3.50 | 3.50 | -1.96% | 24,963 |
| Feb 11, 2026 | 3.65 | 3.65 | 3.45 | 3.57 | 3.57 | -2.19% | 13,427 |
| Feb 10, 2026 | 3.91 | 3.91 | 3.65 | 3.65 | 3.65 | -6.65% | 1,867 |
| Feb 9, 2026 | 3.78 | 3.91 | 3.76 | 3.91 | 3.91 | 2.36% | 34,415 |
| Feb 6, 2026 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | 10.72% | 78,395 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.44 | 3.45 | 3.45 | -14.18% | 594,159 |
| Feb 4, 2026 | 3.90 | 4.02 | 3.83 | 4.02 | 4.02 | -5.63% | 7,475 |
| Feb 3, 2026 | 4.31 | 4.31 | 3.92 | 4.26 | 4.26 | -1.16% | 17,817 |
| Feb 2, 2026 | 4.22 | 4.39 | 4.22 | 4.31 | 4.31 | -13.97% | 13,482 |
| Jan 30, 2026 | 5.01 | 5.05 | 4.95 | 5.01 | 5.01 | -1.38% | 17,254 |
| Jan 29, 2026 | 5.31 | 5.31 | 5.06 | 5.08 | 5.08 | -7.64% | 5,547 |
| Jan 28, 2026 | 5.51 | 5.53 | 5.50 | 5.50 | 5.50 | -2.14% | 2,103 |
| Jan 27, 2026 | 5.41 | 5.62 | 5.41 | 5.62 | 5.62 | 4.85% | 12,613 |
| Jan 26, 2026 | 5.40 | 5.43 | 5.35 | 5.36 | 5.36 | -1.83% | 22,583 |
| Jan 23, 2026 | 5.40 | 5.57 | 5.40 | 5.46 | 5.46 | 0.18% | 10,697 |
| Jan 22, 2026 | 5.51 | 5.51 | 5.43 | 5.45 | 5.45 | -3.20% | 11,505 |
| Jan 21, 2026 | 5.54 | 5.68 | 5.40 | 5.63 | 5.63 | 0.36% | 61,462 |
| Jan 20, 2026 | 5.74 | 5.74 | 5.58 | 5.61 | 5.61 | -7.12% | 21,340 |
| Jan 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.27% | 300 |
| Jan 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.48% | 3,610 |
| Jan 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.90% | 1,714 |
| Jan 14, 2026 | 6.17 | 6.35 | 6.17 | 6.33 | 6.33 | 6.39% | 18,911 |
| Jan 13, 2026 | 5.97 | 6.05 | 5.95 | 5.95 | 5.95 | 1.88% | 11,372 |
| Jan 12, 2026 | 5.77 | 5.88 | 5.77 | 5.84 | 5.84 | 0.69% | 7,268 |
| Jan 9, 2026 | 5.77 | 5.90 | 5.77 | 5.80 | 5.80 | 1.75% | 720 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.88% | 366 |
| Jan 7, 2026 | 5.90 | 5.93 | 5.89 | 5.93 | 5.93 | -1.82% | 3,182 |
| Jan 6, 2026 | 6.26 | 6.26 | 6.00 | 6.04 | 6.04 | -0.66% | 155,407 |
| Jan 5, 2026 | 5.87 | 6.09 | 5.87 | 6.08 | 6.08 | 3.93% | 7,854 |
| Jan 2, 2026 | 5.46 | 5.86 | 5.46 | 5.85 | 5.85 | 7.14% | 13,927 |
| Dec 31, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | - | 2,608 |
| Dec 30, 2025 | 5.53 | 5.54 | 5.34 | 5.46 | 5.46 | 0.37% | 15,636 |
| Dec 29, 2025 | 5.50 | 5.50 | 5.42 | 5.44 | 5.44 | 0.18% | 36,447 |
| Dec 24, 2025 | 5.35 | 5.44 | 5.35 | 5.43 | 5.43 | -1.63% | 76,501 |
| Dec 23, 2025 | 5.48 | 5.52 | 5.43 | 5.52 | 5.52 | -0.72% | 21,701 |
| Dec 22, 2025 | 5.73 | 5.73 | 5.55 | 5.56 | 5.56 | -1.24% | 4,913 |
| Dec 19, 2025 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | 6.43% | 11,132 |
| Dec 17, 2025 | 5.35 | 5.35 | 5.25 | 5.29 | 5.29 | -3.64% | 6,032 |
| Dec 16, 2025 | 5.40 | 5.54 | 5.40 | 5.49 | 5.49 | -0.18% | 43,249 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.48 | 5.50 | 5.50 | -4.35% | 17,388 |
| Dec 12, 2025 | 6.05 | 6.06 | 5.75 | 5.75 | 5.75 | -4.96% | 23,015 |
| Dec 11, 2025 | 6.24 | 6.24 | 5.89 | 6.05 | 6.05 | -6.06% | 20,515 |
| Dec 10, 2025 | 6.25 | 6.45 | 6.25 | 6.44 | 6.44 | 2.22% | 10,246 |
| Dec 9, 2025 | 5.85 | 6.39 | 5.85 | 6.30 | 6.30 | 8.06% | 25,268 |
| Dec 8, 2025 | 5.98 | 5.98 | 5.83 | 5.83 | 5.83 | 3.74% | 9,596 |
| Dec 5, 2025 | 5.97 | 5.97 | 5.62 | 5.62 | 5.62 | -5.55% | 29,821 |
| Dec 4, 2025 | 5.99 | 6.03 | 5.95 | 5.95 | 5.95 | -0.67% | 2,017 |
| Dec 3, 2025 | 5.93 | 5.99 | 5.89 | 5.99 | 5.99 | 3.63% | 3,218 |
| Dec 2, 2025 | 5.39 | 5.78 | 5.39 | 5.78 | 5.78 | 11.58% | 5,512 |
| Dec 1, 2025 | 5.52 | 5.52 | 5.16 | 5.18 | 5.18 | -9.44% | 37,280 |