Purpose Ether ETF (TSX:ETHH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 19.39
-0.19 (-0.97%)
Aug 27, 2025, 3:12 PM EDT
TSX:ETHH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 19.58 | 19.77 | 19.39 | 19.39 | - | -0.97% | 3,000 |
| Aug 26, 2025 | 19.20 | 19.58 | 19.20 | 19.58 | - | 4.04% | 5,500 |
| Aug 25, 2025 | 19.83 | 19.86 | 18.81 | 18.82 | - | -8.42% | 10,200 |
| Aug 22, 2025 | 18.35 | 20.57 | 18.35 | 20.55 | - | 14.29% | 28,200 |
| Aug 21, 2025 | 18.16 | 18.25 | 17.97 | 17.98 | - | -1.69% | 3,000 |
| Aug 20, 2025 | 17.75 | 18.29 | 17.75 | 18.29 | - | 4.45% | 4,200 |
| Aug 19, 2025 | 18.35 | 18.35 | 17.51 | 17.51 | - | -5.61% | 25,100 |
| Aug 18, 2025 | 18.51 | 18.55 | 18.22 | 18.55 | - | -0.80% | 3,800 |
| Aug 15, 2025 | 19.62 | 19.62 | 18.65 | 18.70 | - | -3.31% | 29,500 |
| Aug 14, 2025 | 19.28 | 19.98 | 19.11 | 19.34 | - | -4.26% | 61,500 |
| Aug 13, 2025 | 20.03 | 20.21 | 19.87 | 20.20 | - | 4.94% | 34,700 |
| Aug 12, 2025 | 18.80 | 19.26 | 18.72 | 19.25 | - | 6.06% | 51,200 |
| Aug 11, 2025 | 17.87 | 18.43 | 17.87 | 18.15 | - | 5.10% | 52,200 |
| Aug 8, 2025 | 16.64 | 17.27 | 16.64 | 17.27 | - | 4.35% | 25,500 |
| Aug 7, 2025 | 16.40 | 16.55 | 16.15 | 16.55 | - | 7.05% | 5,000 |
| Aug 6, 2025 | 15.22 | 15.65 | 15.22 | 15.46 | - | 1.64% | 8,300 |
| Aug 5, 2025 | 15.24 | 15.25 | 15.21 | 15.21 | - | 1.74% | 2,800 |
| Aug 1, 2025 | 15.43 | 15.43 | 14.95 | 14.95 | - | -6.09% | 8,600 |
| Jul 31, 2025 | 16.16 | 16.28 | 15.92 | 15.92 | - | -0.69% | 4,300 |
| Jul 30, 2025 | 16.30 | 16.30 | 16.03 | 16.03 | - | - | 12,000 |
| Jul 29, 2025 | 16.44 | 16.44 | 15.93 | 16.03 | - | -0.99% | 6,700 |
| Jul 28, 2025 | 16.19 | 16.19 | 16.11 | 16.19 | - | 4.45% | 5,300 |
| Jul 25, 2025 | 15.44 | 15.55 | 15.41 | 15.50 | - | -2.76% | 7,000 |
| Jul 24, 2025 | 15.54 | 16.02 | 15.51 | 15.94 | - | 4.11% | 11,300 |
| Jul 23, 2025 | 15.35 | 15.50 | 15.26 | 15.31 | - | -2.23% | 13,700 |
| Jul 22, 2025 | 15.75 | 15.98 | 15.50 | 15.66 | - | -1.63% | 31,200 |
| Jul 21, 2025 | 16.24 | 16.41 | 15.90 | 15.92 | - | 5.01% | 23,700 |
| Jul 18, 2025 | 15.42 | 15.63 | 15.06 | 15.16 | - | 4.12% | 155,700 |
| Jul 17, 2025 | 14.53 | 14.56 | 14.39 | 14.56 | - | 0.83% | 1,800 |
| Jul 16, 2025 | 13.56 | 14.44 | 13.56 | 14.44 | - | 11.33% | 11,600 |
| Jul 15, 2025 | 13.01 | 13.15 | 12.71 | 12.97 | - | 1.49% | 7,700 |
| Jul 14, 2025 | 13.04 | 13.05 | 12.78 | 12.78 | - | -0.16% | 51,100 |
| Jul 11, 2025 | 12.76 | 12.83 | 12.55 | 12.80 | - | 6.49% | 71,000 |
| Jul 10, 2025 | 11.89 | 12.06 | 11.83 | 12.02 | - | 1.26% | 9,500 |
| Jul 9, 2025 | 11.29 | 11.87 | 11.26 | 11.87 | - | 6.84% | 3,600 |
| Jul 8, 2025 | 11.04 | 11.11 | 11.04 | 11.11 | - | 2.40% | 6,000 |
| Jul 7, 2025 | 10.89 | 10.89 | 10.79 | 10.85 | - | 1.69% | 2,800 |
| Jul 4, 2025 | 10.75 | 10.75 | 10.67 | 10.67 | - | -3.26% | 2,900 |
| Jul 3, 2025 | 11.06 | 11.12 | 11.03 | 11.03 | - | -0.90% | 7,700 |
| Jul 2, 2025 | 10.88 | 11.13 | 10.88 | 11.13 | - | 3.82% | 2,100 |
| Jun 30, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | 3.38% | 100 |
| Jun 27, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | -0.29% | 700 |
| Jun 26, 2025 | 10.37 | 10.40 | 10.37 | 10.40 | - | 1.27% | 400 |
| Jun 25, 2025 | 10.40 | 10.40 | 10.27 | 10.27 | - | -1.25% | 1,200 |
| Jun 24, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | - | 5.26% | 400 |
| Jun 23, 2025 | 9.46 | 9.89 | 9.46 | 9.88 | - | -5.18% | 4,300 |
| Jun 20, 2025 | 10.88 | 10.88 | 10.42 | 10.42 | - | -1.61% | 700 |
| Jun 19, 2025 | 10.75 | 10.75 | 10.59 | 10.59 | - | 0.28% | 1,100 |
| Jun 18, 2025 | 10.70 | 10.71 | 10.56 | 10.56 | - | -2.22% | 6,200 |
| Jun 17, 2025 | 10.61 | 10.80 | 10.61 | 10.80 | - | -4.68% | 1,500 |