Purpose Ether ETF (TSX: ETHH.B)
Canada
· Delayed Price · Currency is CAD 17.25
+0.51 (3.05%)
Dec 24, 2024, 4:00 PM EST
ETHH.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 16.94 | 17.37 | 16.92 | 17.25 | - | 3.05% | 72,300 |
| Dec 23, 2024 | 16.57 | 16.81 | 16.18 | 16.74 | - | -1.70% | 110,700 |
| Dec 20, 2024 | 16.43 | 17.18 | 16.30 | 17.03 | - | 2.34% | 136,700 |
| Dec 19, 2024 | 18.13 | 18.20 | 16.42 | 16.64 | - | -9.02% | 585,000 |
| Dec 18, 2024 | 18.98 | 19.15 | 17.99 | 18.29 | - | -5.33% | 418,600 |
| Dec 17, 2024 | 19.67 | 19.77 | 19.22 | 19.32 | - | -2.67% | 125,700 |
| Dec 16, 2024 | 19.11 | 20.04 | 19.11 | 19.85 | - | 3.49% | 382,400 |
| Dec 13, 2024 | 19.16 | 19.40 | 18.98 | 19.18 | - | 1.05% | 238,600 |
| Dec 12, 2024 | 19.36 | 19.41 | 18.78 | 18.98 | - | 1.77% | 150,100 |
| Dec 11, 2024 | 18.18 | 18.68 | 18.12 | 18.65 | - | 5.01% | 121,600 |
| Dec 10, 2024 | 18.12 | 18.13 | 17.10 | 17.76 | - | -2.63% | 223,200 |
| Dec 9, 2024 | 18.84 | 19.10 | 18.13 | 18.24 | - | -7.41% | 309,600 |
| Dec 6, 2024 | 18.99 | 19.86 | 18.90 | 19.70 | - | 6.72% | 590,300 |
| Dec 5, 2024 | 18.90 | 19.06 | 18.22 | 18.46 | - | -1.55% | 220,000 |
| Dec 4, 2024 | 17.93 | 18.80 | 17.93 | 18.75 | - | 7.57% | 296,800 |
| Dec 3, 2024 | 17.11 | 17.44 | 16.90 | 17.43 | - | 0.06% | 133,200 |
| Dec 2, 2024 | 17.48 | 17.78 | 17.14 | 17.42 | - | 0.40% | 337,600 |
| Nov 29, 2024 | 17.38 | 17.56 | 17.20 | 17.35 | - | 1.34% | 323,000 |
| Nov 28, 2024 | 17.14 | 17.22 | 16.98 | 17.12 | - | -1.89% | 81,400 |
| Nov 27, 2024 | 16.83 | 17.48 | 16.80 | 17.45 | - | 8.79% | 443,600 |
| Nov 26, 2024 | 16.09 | 16.24 | 15.74 | 16.04 | - | -4.58% | 101,900 |
| Nov 25, 2024 | 16.79 | 17.05 | 16.12 | 16.81 | - | 6.39% | 245,900 |
| Nov 22, 2024 | 15.82 | 15.97 | 15.72 | 15.80 | - | -1.56% | 295,800 |
| Nov 21, 2024 | 16.05 | 16.24 | 15.50 | 16.05 | - | 8.81% | 461,100 |
| Nov 20, 2024 | 15.02 | 15.06 | 14.58 | 14.75 | - | -0.94% | 160,700 |
| Nov 19, 2024 | 14.90 | 15.09 | 14.82 | 14.89 | - | -1.97% | 122,700 |
| Nov 18, 2024 | 14.97 | 15.38 | 14.86 | 15.19 | - | 1.61% | 275,600 |
| Nov 15, 2024 | 14.84 | 14.96 | 14.59 | 14.95 | - | -0.20% | 182,000 |
| Nov 14, 2024 | 15.34 | 15.34 | 14.73 | 14.98 | - | -1.71% | 301,800 |
| Nov 13, 2024 | 15.53 | 16.01 | 15.07 | 15.24 | - | -3.18% | 451,700 |
| Nov 12, 2024 | 15.61 | 15.84 | 15.43 | 15.74 | - | -2.05% | 303,400 |
| Nov 11, 2024 | 15.17 | 16.12 | 15.11 | 16.07 | - | 14.30% | 464,000 |
| Nov 8, 2024 | 14.09 | 14.24 | 13.85 | 14.06 | - | 1.52% | 377,700 |
| Nov 7, 2024 | 13.40 | 13.87 | 13.27 | 13.85 | - | 7.20% | 344,700 |
| Nov 6, 2024 | 12.61 | 12.94 | 12.52 | 12.92 | - | 12.06% | 252,200 |
| Nov 5, 2024 | 11.71 | 11.78 | 11.42 | 11.53 | - | -0.17% | 313,800 |
| Nov 4, 2024 | 11.75 | 11.75 | 11.48 | 11.55 | - | -4.55% | 101,900 |
| Nov 1, 2024 | 12.10 | 12.31 | 11.90 | 12.10 | - | 0.75% | 168,700 |
| Oct 31, 2024 | 12.54 | 12.54 | 11.97 | 12.01 | - | -5.21% | 255,800 |
| Oct 30, 2024 | 12.85 | 13.00 | 12.67 | 12.67 | - | 1.04% | 149,800 |
| Oct 29, 2024 | 12.50 | 12.82 | 12.47 | 12.54 | - | 4.94% | 254,900 |
| Oct 28, 2024 | 12.04 | 12.08 | 11.88 | 11.95 | - | 1.44% | 113,400 |
| Oct 25, 2024 | 12.07 | 12.22 | 11.70 | 11.78 | - | -2.48% | 346,700 |
| Oct 24, 2024 | 11.99 | 12.09 | 11.95 | 12.08 | - | 1.26% | 58,400 |
| Oct 23, 2024 | 12.26 | 12.28 | 11.63 | 11.93 | - | -4.33% | 245,000 |
| Oct 22, 2024 | 12.48 | 12.52 | 12.38 | 12.47 | - | -2.20% | 102,300 |
| Oct 21, 2024 | 12.77 | 12.78 | 12.65 | 12.75 | - | 1.19% | 128,000 |
| Oct 18, 2024 | 12.40 | 12.69 | 12.40 | 12.60 | - | 2.36% | 213,900 |
| Oct 17, 2024 | 12.37 | 12.45 | 12.22 | 12.31 | - | -0.32% | 63,300 |
| Oct 16, 2024 | 12.44 | 12.51 | 12.28 | 12.35 | - | 0.49% | 112,800 |
| Oct 15, 2024 | 12.34 | 12.72 | 12.05 | 12.29 | - | 5.31% | 451,700 |
| Oct 11, 2024 | 11.47 | 11.67 | 11.46 | 11.67 | - | 4.20% | 65,900 |
| Oct 10, 2024 | 11.32 | 11.40 | 11.03 | 11.20 | - | -1.84% | 77,000 |
| Oct 9, 2024 | 11.42 | 11.61 | 11.36 | 11.41 | - | -0.44% | 66,500 |
| Oct 8, 2024 | 11.39 | 11.51 | 11.30 | 11.46 | - | - | 33,400 |
| Oct 7, 2024 | 11.56 | 11.78 | 11.37 | 11.46 | - | 0.53% | 166,900 |
| Oct 4, 2024 | 11.13 | 11.40 | 10.99 | 11.40 | - | 3.83% | 68,500 |
| Oct 3, 2024 | 10.97 | 11.00 | 10.76 | 10.98 | - | -0.63% | 106,300 |
| Oct 2, 2024 | 11.25 | 11.47 | 11.00 | 11.05 | - | -4.16% | 157,700 |
| Oct 1, 2024 | 12.11 | 12.13 | 11.33 | 11.53 | - | -4.32% | 245,700 |
| Sep 30, 2024 | 12.19 | 12.22 | 11.99 | 12.05 | - | -4.59% | 82,800 |
| Sep 27, 2024 | 12.32 | 12.66 | 12.26 | 12.63 | - | 2.93% | 90,200 |
| Sep 26, 2024 | 12.15 | 12.35 | 12.12 | 12.27 | - | 2.94% | 71,500 |
| Sep 25, 2024 | 12.10 | 12.15 | 11.90 | 11.92 | - | -2.77% | 17,300 |
| Sep 24, 2024 | 12.20 | 12.29 | 12.04 | 12.26 | - | -1.13% | 48,700 |
| Sep 23, 2024 | 12.31 | 12.54 | 12.24 | 12.40 | - | 3.59% | 119,600 |
| Sep 20, 2024 | 11.84 | 11.98 | 11.76 | 11.97 | - | 4.27% | 108,700 |
| Sep 19, 2024 | 11.41 | 11.62 | 11.36 | 11.48 | - | 6.00% | 71,400 |
| Sep 18, 2024 | 10.78 | 11.01 | 10.71 | 10.83 | - | -1.63% | 65,100 |
| Sep 17, 2024 | 10.87 | 11.17 | 10.84 | 11.01 | - | 3.67% | 137,700 |
| Sep 16, 2024 | 10.78 | 10.79 | 10.62 | 10.62 | - | -5.93% | 121,700 |
| Sep 13, 2024 | 10.97 | 11.36 | 10.96 | 11.29 | - | 2.36% | 90,100 |
| Sep 12, 2024 | 10.96 | 11.04 | 10.83 | 11.03 | - | 1.10% | 69,600 |
| Sep 11, 2024 | 10.93 | 11.04 | 10.68 | 10.91 | - | -2.24% | 97,500 |
| Sep 10, 2024 | 10.93 | 11.17 | 10.89 | 11.16 | - | 1.82% | 83,500 |
| Sep 9, 2024 | 10.80 | 10.97 | 10.62 | 10.96 | - | 5.89% | 75,800 |
| Sep 6, 2024 | 11.14 | 11.19 | 10.30 | 10.35 | - | -5.74% | 249,500 |
| Sep 5, 2024 | 11.13 | 11.20 | 10.96 | 10.98 | - | -3.77% | 72,400 |
| Sep 4, 2024 | 11.17 | 11.58 | 11.16 | 11.41 | - | 0.09% | 97,700 |
| Sep 3, 2024 | 11.70 | 11.70 | 11.36 | 11.40 | - | -1.89% | 119,700 |
| Aug 30, 2024 | 11.75 | 11.80 | 11.32 | 11.62 | - | -1.02% | 73,800 |
| Aug 29, 2024 | 11.94 | 11.98 | 11.66 | 11.74 | - | 0.95% | 47,000 |
| Aug 28, 2024 | 11.68 | 11.77 | 11.40 | 11.63 | - | -3.24% | 65,400 |
| Aug 27, 2024 | 12.19 | 12.19 | 11.88 | 12.02 | - | -3.34% | 89,000 |
| Aug 26, 2024 | 12.69 | 12.69 | 12.43 | 12.44 | - | -3.23% | 90,000 |
| Aug 23, 2024 | 12.42 | 12.85 | 12.29 | 12.85 | - | 5.11% | 197,900 |
| Aug 22, 2024 | 12.32 | 12.33 | 12.15 | 12.23 | - | -1.41% | 71,400 |
| Aug 21, 2024 | 12.06 | 12.41 | 11.90 | 12.40 | - | 1.56% | 163,900 |
| Aug 20, 2024 | 12.38 | 12.44 | 12.00 | 12.21 | - | -0.25% | 111,700 |
| Aug 19, 2024 | 12.25 | 12.37 | 12.07 | 12.24 | - | -1.45% | 47,300 |
| Aug 16, 2024 | 12.35 | 12.42 | 12.06 | 12.42 | - | 2.99% | 140,300 |
| Aug 15, 2024 | 12.58 | 12.61 | 11.94 | 12.06 | - | -4.29% | 173,500 |
| Aug 14, 2024 | 12.88 | 12.88 | 12.44 | 12.60 | - | -1.56% | 83,100 |
| Aug 13, 2024 | 12.50 | 12.86 | 12.50 | 12.80 | - | 1.83% | 101,000 |
| Aug 12, 2024 | 12.71 | 12.81 | 12.30 | 12.57 | - | 2.44% | 200,100 |
| Aug 9, 2024 | 12.40 | 12.48 | 12.09 | 12.27 | - | 0.66% | 131,100 |
| Aug 8, 2024 | 11.66 | 12.33 | 11.46 | 12.19 | - | 9.33% | 230,600 |
| Aug 7, 2024 | 11.68 | 11.77 | 11.03 | 11.15 | - | -5.83% | 103,500 |
| Aug 6, 2024 | 11.93 | 12.13 | 11.42 | 11.84 | - | -17.83% | 265,000 |
| Aug 2, 2024 | 15.03 | 15.14 | 14.26 | 14.41 | - | -3.87% | 178,100 |