Purpose Ether ETF (TSX:ETHH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 11.53
+0.10 (0.87%)
Sep 22, 2026, 11:34 AM EDT
TSX:ETHH.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 0.87% | 200 |
| Sep 21, 2026 | 11.45 | 11.45 | 11.37 | 11.43 | 11.43 | 4.96% | 1,096 |
| Sep 18, 2026 | 10.84 | 10.89 | 10.84 | 10.89 | 10.89 | 5.32% | 2,010 |
| Sep 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.78% | 100 |
| Sep 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.70% | 105 |
| Sep 15, 2026 | 10.34 | 10.34 | 9.99 | 9.99 | 9.99 | -6.20% | 261 |
| Sep 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.05% | 100 |
| Sep 11, 2026 | 10.46 | 10.90 | 10.46 | 10.65 | 10.65 | 3.05% | 4,080 |
| Sep 10, 2026 | 10.17 | 10.33 | 10.17 | 10.33 | 10.33 | -1.15% | 400 |
| Sep 9, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% | 300 |
| Sep 8, 2026 | 10.27 | 10.44 | 10.27 | 10.39 | 10.39 | 0.87% | 600 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.46% | 101 |
| Sep 3, 2026 | 10.24 | 10.56 | 10.24 | 10.56 | 10.56 | 5.18% | 600 |
| Sep 2, 2026 | 10.08 | 10.08 | 9.97 | 10.04 | 10.04 | -0.79% | 400 |
| Sep 1, 2026 | 10.22 | 10.27 | 10.10 | 10.12 | 10.12 | -2.88% | 1,200 |
| Aug 31, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% | 410 |
| Aug 27, 2026 | 10.57 | 10.57 | 10.46 | 10.46 | 10.46 | 1.06% | 200 |
| Aug 26, 2026 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | -0.19% | 471 |
| Aug 25, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% | 100 |
| Aug 24, 2026 | 10.50 | 10.62 | 10.34 | 10.34 | 10.34 | 2.58% | 700 |
| Aug 21, 2026 | 10.04 | 10.08 | 10.04 | 10.08 | 10.08 | 3.28% | 334 |
| Aug 20, 2026 | 9.58 | 9.85 | 9.53 | 9.76 | 9.76 | 11.16% | 7,060 |
| Aug 19, 2026 | 8.28 | 8.82 | 8.28 | 8.78 | 8.78 | 9.34% | 2,750 |
| Aug 18, 2026 | 8.04 | 8.05 | 8.03 | 8.03 | 8.03 | 0.44% | 300 |
| Aug 17, 2026 | 7.95 | 8.01 | 7.95 | 8.00 | 8.00 | 0.95% | 600 |
| Aug 13, 2026 | 7.91 | 7.94 | 7.91 | 7.92 | 7.92 | 0.64% | 41,592 |
| Aug 12, 2026 | 7.99 | 7.99 | 7.87 | 7.87 | 7.87 | 0.51% | 335 |
| Aug 11, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.76% | 100 |
| Aug 10, 2026 | 8.01 | 8.01 | 7.85 | 7.89 | 7.89 | -2.35% | 420 |
| Aug 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.64% | 100 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 100 |
| Aug 5, 2026 | 7.84 | 8.05 | 7.84 | 8.05 | 8.05 | 1.90% | 740 |
| Aug 4, 2026 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 0.77% | 203 |
| Jul 31, 2026 | 7.83 | 7.84 | 7.80 | 7.84 | 7.84 | -3.45% | 4,662 |
| Jul 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.40% | 100 |
| Jul 29, 2026 | 8.06 | 8.06 | 7.93 | 7.93 | 7.93 | -0.25% | 300 |
| Jul 28, 2026 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | -2.93% | 300 |
| Jul 27, 2026 | 8.19 | 8.19 | 8.15 | 8.19 | 8.19 | 2.76% | 500 |
| Jul 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.48% | 100 |
| Jul 22, 2026 | 8.08 | 8.13 | 8.08 | 8.09 | 8.09 | 0.25% | 1,154 |
| Jul 21, 2026 | 8.13 | 8.13 | 8.07 | 8.07 | 8.07 | 1.38% | 600 |
| Jul 20, 2026 | 7.81 | 7.97 | 7.81 | 7.96 | 7.96 | 2.71% | 800 |
| Jul 17, 2026 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | -1.77% | 300 |
| Jul 16, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.47% | 200 |
| Jul 15, 2026 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 2.66% | 200 |
| Jul 14, 2026 | 7.88 | 7.89 | 7.83 | 7.88 | 7.88 | 5.63% | 6,400 |
| Jul 13, 2026 | 7.43 | 7.46 | 7.40 | 7.46 | 7.46 | -0.80% | 6,222 |
| Jul 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3.08% | 300 |
| Jul 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.86% | 100 |
| Jul 7, 2026 | 7.36 | 7.52 | 7.36 | 7.51 | 7.51 | -0.27% | 900 |