Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 13.74
+0.52 (3.93%)
Jul 18, 2025, 4:00 PM EDT
TSX:ETHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 14.00 | 14.22 | 13.66 | 13.74 | - | 3.93% | 332,881 |
| Jul 17, 2025 | 13.25 | 13.38 | 13.07 | 13.22 | - | 0.84% | 334,800 |
| Jul 16, 2025 | 12.25 | 13.11 | 12.25 | 13.11 | - | 11.38% | 458,600 |
| Jul 15, 2025 | 11.71 | 12.00 | 11.50 | 11.77 | - | 1.38% | 262,200 |
| Jul 14, 2025 | 11.83 | 11.88 | 11.56 | 11.61 | - | -0.43% | 187,700 |
| Jul 11, 2025 | 11.58 | 11.66 | 11.39 | 11.66 | - | 6.78% | 235,600 |
| Jul 10, 2025 | 10.80 | 11.02 | 10.70 | 10.92 | - | 2.06% | 335,500 |
| Jul 9, 2025 | 10.32 | 10.82 | 10.19 | 10.70 | - | 5.84% | 158,100 |
| Jul 8, 2025 | 9.97 | 10.18 | 9.91 | 10.11 | - | 2.64% | 123,000 |
| Jul 7, 2025 | 9.90 | 9.94 | 9.75 | 9.85 | - | 2.18% | 95,000 |
| Jul 4, 2025 | 9.84 | 9.84 | 9.60 | 9.64 | - | -3.89% | 113,200 |
| Jul 3, 2025 | 10.06 | 10.21 | 9.94 | 10.03 | - | -0.50% | 154,500 |
| Jul 2, 2025 | 9.48 | 10.08 | 9.48 | 10.08 | - | 3.38% | 202,300 |
| Jun 30, 2025 | 9.60 | 9.75 | 9.46 | 9.75 | - | 4.17% | 60,100 |
| Jun 27, 2025 | 9.40 | 9.45 | 9.26 | 9.36 | - | -0.64% | 54,200 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.35 | 9.42 | - | - | 38,600 |
| Jun 25, 2025 | 9.46 | 9.48 | 9.29 | 9.42 | - | -0.21% | 83,100 |
| Jun 24, 2025 | 9.35 | 9.61 | 9.33 | 9.44 | - | 5.24% | 76,300 |
| Jun 23, 2025 | 8.73 | 8.99 | 8.50 | 8.97 | - | -4.27% | 145,300 |
| Jun 20, 2025 | 9.90 | 9.92 | 9.19 | 9.37 | - | -3.55% | 135,700 |
| Jun 19, 2025 | 9.85 | 9.85 | 9.66 | 9.72 | - | 0.26% | 34,500 |
| Jun 18, 2025 | 9.60 | 9.83 | 9.60 | 9.69 | - | -1.32% | 100,500 |
| Jun 17, 2025 | 9.92 | 9.96 | 9.53 | 9.82 | - | -5.03% | 194,300 |
| Jun 16, 2025 | 10.10 | 10.37 | 10.10 | 10.34 | - | 5.40% | 105,600 |
| Jun 13, 2025 | 9.95 | 10.02 | 9.73 | 9.81 | - | -6.12% | 161,000 |
| Jun 12, 2025 | 10.63 | 10.75 | 10.45 | 10.45 | - | -4.22% | 126,100 |
| Jun 11, 2025 | 10.91 | 11.16 | 10.82 | 10.91 | - | 1.49% | 399,100 |
| Jun 10, 2025 | 10.69 | 10.89 | 10.44 | 10.75 | - | 7.29% | 363,500 |
| Jun 9, 2025 | 9.84 | 10.05 | 9.75 | 10.02 | - | 3.83% | 136,000 |
| Jun 6, 2025 | 9.64 | 9.80 | 9.63 | 9.65 | - | -1.73% | 112,600 |
| Jun 5, 2025 | 10.23 | 10.23 | 9.75 | 9.82 | - | -3.63% | 138,100 |
| Jun 4, 2025 | 10.17 | 10.39 | 10.09 | 10.19 | - | -0.20% | 154,000 |
| Jun 3, 2025 | 10.17 | 10.29 | 10.12 | 10.21 | - | 3.65% | 89,200 |
| Jun 2, 2025 | 9.73 | 9.92 | 9.70 | 9.85 | - | -1.30% | 79,300 |
| May 30, 2025 | 10.21 | 10.21 | 9.87 | 9.98 | - | -2.82% | 102,100 |
| May 29, 2025 | 10.44 | 10.44 | 10.19 | 10.27 | - | 0.98% | 91,200 |
| May 28, 2025 | 10.44 | 10.45 | 10.15 | 10.17 | - | -2.59% | 73,500 |
| May 27, 2025 | 10.31 | 10.52 | 10.27 | 10.44 | - | 5.99% | 150,100 |
| May 26, 2025 | 9.96 | 9.98 | 9.82 | 9.85 | - | -0.91% | 35,400 |
| May 23, 2025 | 9.96 | 10.06 | 9.90 | 9.94 | - | -2.83% | 72,000 |
| May 22, 2025 | 10.30 | 10.40 | 10.22 | 10.23 | - | 4.82% | 122,800 |
| May 21, 2025 | 9.83 | 10.14 | 9.55 | 9.76 | - | 0.31% | 300,700 |
| May 20, 2025 | 9.68 | 9.75 | 9.50 | 9.73 | - | -3.38% | 121,600 |
| May 16, 2025 | 10.07 | 10.17 | 10.00 | 10.07 | - | 2.44% | 72,400 |
| May 15, 2025 | 9.97 | 10.10 | 9.63 | 9.83 | - | -2.77% | 184,400 |
| May 14, 2025 | 10.19 | 10.19 | 9.91 | 10.11 | - | -3.53% | 197,000 |
| May 13, 2025 | 9.88 | 10.63 | 9.84 | 10.48 | - | 9.39% | 222,400 |
| May 12, 2025 | 9.90 | 10.02 | 9.40 | 9.58 | - | 5.51% | 231,100 |
| May 9, 2025 | 9.03 | 9.28 | 8.84 | 9.08 | - | 10.46% | 422,900 |
| May 8, 2025 | 7.61 | 8.32 | 7.61 | 8.22 | - | 17.43% | 172,300 |