Purpose Ether ETF (TSX:ETHH)
Canada
· Delayed Price · Currency is CAD 6.32
+0.16 (2.60%)
Apr 21, 2025, 9:30 AM EDT
TSX:ETHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.04 | 7.12 | 6.87 | 6.95 | - | 4.98% | 31,180 |
| Apr 22, 2025 | 6.34 | 6.73 | 6.34 | 6.62 | - | 7.64% | 73,801 |
| Apr 21, 2025 | 6.33 | 6.38 | 6.12 | 6.15 | - | -0.16% | 15,000 |
| Apr 17, 2025 | 6.24 | 6.30 | 6.11 | 6.16 | - | -0.65% | 92,900 |
| Apr 16, 2025 | 6.15 | 6.28 | 6.04 | 6.20 | - | -1.27% | 38,500 |
| Apr 15, 2025 | 6.41 | 6.42 | 6.25 | 6.28 | - | -1.41% | 121,600 |
| Apr 14, 2025 | 6.55 | 6.59 | 6.32 | 6.37 | - | 4.08% | 125,800 |
| Apr 11, 2025 | 6.16 | 6.19 | 6.01 | 6.12 | - | 3.73% | 69,300 |
| Apr 10, 2025 | 6.21 | 6.21 | 5.77 | 5.90 | - | -7.67% | 82,200 |
| Apr 9, 2025 | 5.70 | 6.50 | 5.70 | 6.39 | - | 11.71% | 116,800 |
| Apr 8, 2025 | 6.18 | 6.18 | 5.69 | 5.72 | - | -5.14% | 111,300 |
| Apr 7, 2025 | 6.14 | 6.45 | 5.67 | 6.03 | - | -14.71% | 194,600 |
| Apr 4, 2025 | 6.95 | 7.10 | 6.91 | 7.07 | - | 1.58% | 60,500 |
| Apr 3, 2025 | 6.99 | 7.00 | 6.85 | 6.96 | - | -6.45% | 63,300 |
| Apr 2, 2025 | 7.24 | 7.46 | 7.24 | 7.44 | - | 0.13% | 14,600 |
| Apr 1, 2025 | 7.30 | 7.50 | 7.20 | 7.43 | - | 4.21% | 54,300 |
| Mar 31, 2025 | 7.11 | 7.21 | 7.01 | 7.13 | - | -2.19% | 43,900 |
| Mar 28, 2025 | 7.40 | 7.40 | 7.26 | 7.29 | - | -6.78% | 46,800 |
| Mar 27, 2025 | 7.82 | 7.89 | 7.74 | 7.82 | - | 0.39% | 52,700 |
| Mar 26, 2025 | 8.01 | 8.01 | 7.73 | 7.79 | - | -3.59% | 44,200 |
| Mar 25, 2025 | 8.07 | 8.12 | 7.99 | 8.08 | - | -0.62% | 33,800 |
| Mar 24, 2025 | 8.09 | 8.19 | 8.09 | 8.13 | - | 5.58% | 51,400 |
| Mar 21, 2025 | 7.60 | 7.71 | 7.54 | 7.70 | - | - | 33,900 |
| Mar 20, 2025 | 7.76 | 7.82 | 7.61 | 7.70 | - | -2.65% | 96,900 |
| Mar 19, 2025 | 7.83 | 8.01 | 7.82 | 7.91 | - | 6.75% | 54,800 |
| Mar 18, 2025 | 7.43 | 7.43 | 7.31 | 7.41 | - | -2.24% | 94,200 |
| Mar 17, 2025 | 7.44 | 7.61 | 7.39 | 7.58 | - | 0.26% | 34,500 |
| Mar 14, 2025 | 7.41 | 7.59 | 7.36 | 7.56 | - | 4.56% | 57,400 |
| Mar 13, 2025 | 7.43 | 7.43 | 7.15 | 7.23 | - | -1.63% | 64,600 |
| Mar 12, 2025 | 7.46 | 7.46 | 7.17 | 7.35 | - | -3.67% | 32,700 |
| Mar 11, 2025 | 7.48 | 7.65 | 7.20 | 7.63 | - | 4.66% | 60,600 |
| Mar 10, 2025 | 8.28 | 8.29 | 7.08 | 7.29 | - | -13.73% | 256,400 |
| Mar 7, 2025 | 8.57 | 8.77 | 8.41 | 8.45 | - | -2.09% | 59,100 |
| Mar 6, 2025 | 8.83 | 8.90 | 8.55 | 8.63 | - | -1.48% | 77,700 |
| Mar 5, 2025 | 8.61 | 8.76 | 8.48 | 8.76 | - | 4.41% | 66,900 |
| Mar 4, 2025 | 8.11 | 8.58 | 7.83 | 8.39 | - | 0.60% | 213,200 |
| Mar 3, 2025 | 9.27 | 9.31 | 8.21 | 8.34 | - | -4.14% | 358,000 |
| Feb 28, 2025 | 8.50 | 8.82 | 8.39 | 8.70 | - | -2.79% | 509,500 |
| Feb 27, 2025 | 9.19 | 9.23 | 8.79 | 8.95 | - | -2.51% | 168,700 |
| Feb 26, 2025 | 9.36 | 9.63 | 8.85 | 9.18 | - | -6.13% | 163,700 |
| Feb 25, 2025 | 9.51 | 9.85 | 9.28 | 9.78 | - | -5.69% | 123,100 |
| Feb 24, 2025 | 10.50 | 10.54 | 10.32 | 10.37 | - | -0.67% | 47,400 |
| Feb 21, 2025 | 11.00 | 11.14 | 10.30 | 10.44 | - | -3.15% | 147,800 |
| Feb 20, 2025 | 10.84 | 10.89 | 10.64 | 10.78 | - | 0.94% | 92,800 |
| Feb 19, 2025 | 10.68 | 10.71 | 10.52 | 10.68 | - | 3.09% | 109,600 |
| Feb 18, 2025 | 10.71 | 10.71 | 10.25 | 10.36 | - | -3.45% | 129,700 |
| Feb 14, 2025 | 10.58 | 10.99 | 10.58 | 10.73 | - | 2.88% | 144,500 |
| Feb 13, 2025 | 10.41 | 10.48 | 10.29 | 10.43 | - | -1.23% | 72,700 |
| Feb 12, 2025 | 10.12 | 10.60 | 10.05 | 10.56 | - | 3.23% | 64,200 |
| Feb 11, 2025 | 10.27 | 10.47 | 10.18 | 10.23 | - | -3.22% | 46,700 |