Purpose Ether ETF (TSX: ETHH)
Canada
· Delayed Price · Currency is CAD 13.89
+0.38 (2.81%)
Dec 24, 2024, 4:00 PM EST
ETHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 13.65 | 13.93 | 13.60 | 13.89 | - | 2.81% | 33,000 |
| Dec 23, 2024 | 13.28 | 13.51 | 12.93 | 13.51 | - | -0.95% | 72,000 |
| Dec 20, 2024 | 13.00 | 13.84 | 13.00 | 13.64 | - | 1.79% | 131,800 |
| Dec 19, 2024 | 14.65 | 14.69 | 13.18 | 13.40 | - | -8.59% | 276,300 |
| Dec 18, 2024 | 15.40 | 15.47 | 14.45 | 14.66 | - | -6.39% | 330,800 |
| Dec 17, 2024 | 16.03 | 16.03 | 15.60 | 15.66 | - | -2.61% | 178,500 |
| Dec 16, 2024 | 15.60 | 16.37 | 15.58 | 16.08 | - | 3.01% | 151,300 |
| Dec 13, 2024 | 15.65 | 15.81 | 15.45 | 15.61 | - | 0.97% | 163,600 |
| Dec 12, 2024 | 15.85 | 15.89 | 15.35 | 15.46 | - | 1.11% | 169,800 |
| Dec 11, 2024 | 14.86 | 15.29 | 14.86 | 15.29 | - | 5.01% | 106,600 |
| Dec 10, 2024 | 14.81 | 14.87 | 13.99 | 14.56 | - | -2.61% | 178,000 |
| Dec 9, 2024 | 15.51 | 15.71 | 14.82 | 14.95 | - | -7.60% | 441,400 |
| Dec 6, 2024 | 15.64 | 16.32 | 15.58 | 16.18 | - | 5.96% | 544,900 |
| Dec 5, 2024 | 15.65 | 15.78 | 15.10 | 15.27 | - | -1.48% | 240,600 |
| Dec 4, 2024 | 14.80 | 15.53 | 14.80 | 15.50 | - | 7.79% | 295,300 |
| Dec 3, 2024 | 14.13 | 14.39 | 13.97 | 14.38 | - | -0.14% | 161,100 |
| Dec 2, 2024 | 14.47 | 14.68 | 14.18 | 14.40 | - | 0.49% | 248,200 |
| Nov 29, 2024 | 14.38 | 14.52 | 14.26 | 14.33 | - | 0.99% | 127,200 |
| Nov 28, 2024 | 14.30 | 14.30 | 14.09 | 14.19 | - | -1.94% | 105,400 |
| Nov 27, 2024 | 13.89 | 14.47 | 13.89 | 14.47 | - | 9.62% | 202,000 |
| Nov 26, 2024 | 13.22 | 13.39 | 12.96 | 13.20 | - | -5.58% | 95,300 |
| Nov 25, 2024 | 13.65 | 14.14 | 13.35 | 13.98 | - | 6.47% | 280,800 |
| Nov 22, 2024 | 13.12 | 13.25 | 13.03 | 13.13 | - | -1.65% | 183,200 |
| Nov 21, 2024 | 13.36 | 13.50 | 12.91 | 13.35 | - | 9.07% | 331,100 |
| Nov 20, 2024 | 12.48 | 12.50 | 12.09 | 12.24 | - | -0.97% | 140,200 |
| Nov 19, 2024 | 12.36 | 12.52 | 12.31 | 12.36 | - | -1.83% | 53,100 |
| Nov 18, 2024 | 12.36 | 12.74 | 12.26 | 12.59 | - | 2.27% | 99,000 |
| Nov 15, 2024 | 12.24 | 12.31 | 12.01 | 12.31 | - | -0.32% | 174,800 |
| Nov 14, 2024 | 12.71 | 12.74 | 12.19 | 12.35 | - | -2.22% | 180,100 |
| Nov 13, 2024 | 12.93 | 13.28 | 12.49 | 12.63 | - | -3.73% | 256,700 |
| Nov 12, 2024 | 13.02 | 13.20 | 12.81 | 13.12 | - | -2.09% | 177,500 |
| Nov 11, 2024 | 12.62 | 13.46 | 12.59 | 13.40 | - | 14.14% | 246,800 |
| Nov 8, 2024 | 11.75 | 11.89 | 11.54 | 11.74 | - | 1.38% | 150,000 |
| Nov 7, 2024 | 11.18 | 11.63 | 11.09 | 11.58 | - | 7.82% | 145,500 |
| Nov 6, 2024 | 10.49 | 10.78 | 10.40 | 10.74 | - | 11.07% | 158,800 |
| Nov 5, 2024 | 9.79 | 9.89 | 9.57 | 9.67 | - | 0.31% | 86,200 |
| Nov 4, 2024 | 9.80 | 9.80 | 9.58 | 9.64 | - | -3.79% | 58,600 |
| Nov 1, 2024 | 10.09 | 10.29 | 9.90 | 10.02 | - | 0.10% | 162,900 |
| Oct 31, 2024 | 10.45 | 10.46 | 9.99 | 10.01 | - | -5.39% | 136,800 |
| Oct 30, 2024 | 10.70 | 10.85 | 10.58 | 10.58 | - | 1.05% | 81,600 |
| Oct 29, 2024 | 10.44 | 10.69 | 10.40 | 10.47 | - | 4.91% | 169,400 |
| Oct 28, 2024 | 10.07 | 10.11 | 9.94 | 9.98 | - | 1.53% | 232,800 |
| Oct 25, 2024 | 10.12 | 10.24 | 9.77 | 9.83 | - | -2.67% | 382,900 |
| Oct 24, 2024 | 10.01 | 10.13 | 10.01 | 10.10 | - | 0.90% | 71,400 |
| Oct 23, 2024 | 10.27 | 10.33 | 9.79 | 10.01 | - | -4.67% | 86,400 |
| Oct 22, 2024 | 10.49 | 10.53 | 10.44 | 10.50 | - | -2.05% | 25,900 |
| Oct 21, 2024 | 10.75 | 10.75 | 10.61 | 10.72 | - | 1.13% | 56,200 |
| Oct 18, 2024 | 10.46 | 10.66 | 10.46 | 10.60 | - | 2.22% | 91,300 |
| Oct 17, 2024 | 10.41 | 10.51 | 10.29 | 10.37 | - | -0.67% | 28,700 |
| Oct 16, 2024 | 10.51 | 10.54 | 10.38 | 10.44 | - | 0.77% | 21,200 |
| Oct 15, 2024 | 10.35 | 10.71 | 10.14 | 10.36 | - | 5.50% | 177,000 |
| Oct 11, 2024 | 9.65 | 9.82 | 9.65 | 9.82 | - | 4.03% | 47,200 |
| Oct 10, 2024 | 9.51 | 9.58 | 9.29 | 9.44 | - | -2.28% | 19,500 |
| Oct 9, 2024 | 9.70 | 9.83 | 9.61 | 9.66 | - | -0.82% | 33,300 |
| Oct 8, 2024 | 9.71 | 9.77 | 9.61 | 9.74 | - | 0.10% | 15,900 |
| Oct 7, 2024 | 9.86 | 10.05 | 9.68 | 9.73 | - | 0.41% | 41,800 |
| Oct 4, 2024 | 9.50 | 9.75 | 9.39 | 9.69 | - | 3.30% | 42,700 |
| Oct 3, 2024 | 9.40 | 9.40 | 9.22 | 9.38 | - | -0.85% | 55,100 |
| Oct 2, 2024 | 9.68 | 9.89 | 9.45 | 9.46 | - | -4.54% | 193,500 |
| Oct 1, 2024 | 10.41 | 10.42 | 9.71 | 9.91 | - | -4.16% | 202,100 |
| Sep 30, 2024 | 10.51 | 10.51 | 10.28 | 10.34 | - | -4.08% | 17,600 |
| Sep 27, 2024 | 10.61 | 10.88 | 10.59 | 10.78 | - | 1.60% | 79,900 |
| Sep 26, 2024 | 10.49 | 10.65 | 10.43 | 10.61 | - | 3.31% | 43,200 |
| Sep 25, 2024 | 10.46 | 10.50 | 10.24 | 10.27 | - | -3.11% | 51,300 |
| Sep 24, 2024 | 10.51 | 10.60 | 10.35 | 10.60 | - | -0.66% | 37,700 |
| Sep 23, 2024 | 10.56 | 10.80 | 10.49 | 10.67 | - | 5.02% | 45,300 |
| Sep 20, 2024 | 10.14 | 10.25 | 10.07 | 10.16 | - | 3.25% | 53,800 |
| Sep 19, 2024 | 9.76 | 9.95 | 9.69 | 9.84 | - | 6.49% | 82,200 |
| Sep 18, 2024 | 9.21 | 9.41 | 9.14 | 9.24 | - | -0.86% | 74,400 |
| Sep 17, 2024 | 9.29 | 9.56 | 9.23 | 9.32 | - | 2.64% | 48,500 |
| Sep 16, 2024 | 9.21 | 9.22 | 9.05 | 9.08 | - | -5.81% | 76,500 |
| Sep 13, 2024 | 9.38 | 9.71 | 9.36 | 9.64 | - | 2.34% | 40,700 |
| Sep 12, 2024 | 9.35 | 9.43 | 9.25 | 9.42 | - | 0.64% | 26,200 |
| Sep 11, 2024 | 9.33 | 9.46 | 9.10 | 9.36 | - | -1.53% | 34,700 |
| Sep 10, 2024 | 9.37 | 9.55 | 9.27 | 9.51 | - | 1.22% | 26,500 |
| Sep 9, 2024 | 9.22 | 9.40 | 9.09 | 9.39 | - | 5.51% | 162,800 |
| Sep 6, 2024 | 9.52 | 9.52 | 8.83 | 8.90 | - | -5.62% | 254,900 |
| Sep 5, 2024 | 9.58 | 9.64 | 9.38 | 9.43 | - | -3.78% | 56,800 |
| Sep 4, 2024 | 9.57 | 9.90 | 9.57 | 9.80 | - | - | 115,600 |
| Sep 3, 2024 | 10.02 | 10.02 | 9.73 | 9.80 | - | -2.39% | 25,900 |
| Aug 30, 2024 | 9.91 | 10.16 | 9.75 | 10.04 | - | -0.69% | 64,900 |
| Aug 29, 2024 | 10.25 | 10.38 | 10.05 | 10.11 | - | 0.70% | 33,700 |
| Aug 28, 2024 | 10.10 | 10.18 | 9.84 | 10.04 | - | -2.71% | 35,300 |
| Aug 27, 2024 | 10.49 | 10.49 | 10.25 | 10.32 | - | -3.46% | 30,100 |
| Aug 26, 2024 | 10.94 | 10.94 | 10.69 | 10.69 | - | -2.46% | 52,400 |
| Aug 23, 2024 | 10.64 | 10.98 | 10.52 | 10.96 | - | 5.28% | 42,400 |
| Aug 22, 2024 | 10.48 | 10.50 | 10.35 | 10.41 | - | -1.61% | 13,000 |
| Aug 21, 2024 | 10.29 | 10.58 | 10.17 | 10.58 | - | 1.63% | 38,400 |
| Aug 20, 2024 | 10.53 | 10.58 | 10.22 | 10.41 | - | -0.19% | 41,700 |
| Aug 19, 2024 | 10.40 | 10.48 | 10.27 | 10.43 | - | -0.48% | 46,700 |
| Aug 16, 2024 | 10.41 | 10.51 | 10.23 | 10.48 | - | 2.85% | 63,000 |
| Aug 15, 2024 | 10.60 | 10.68 | 10.10 | 10.19 | - | -4.14% | 81,500 |
| Aug 14, 2024 | 10.88 | 10.88 | 10.56 | 10.63 | - | -2.03% | 13,900 |
| Aug 13, 2024 | 10.57 | 10.90 | 10.55 | 10.85 | - | 2.36% | 17,800 |
| Aug 12, 2024 | 10.71 | 10.84 | 10.39 | 10.60 | - | 2.32% | 26,000 |
| Aug 9, 2024 | 10.44 | 10.63 | 10.22 | 10.36 | - | 0.68% | 160,100 |
| Aug 8, 2024 | 9.89 | 10.41 | 9.65 | 10.29 | - | 9.58% | 97,200 |
| Aug 7, 2024 | 9.89 | 9.92 | 9.29 | 9.39 | - | -5.53% | 787,300 |
| Aug 6, 2024 | 11.00 | 11.00 | 9.63 | 9.94 | - | -17.58% | 679,800 |
| Aug 2, 2024 | 12.58 | 12.73 | 11.96 | 12.06 | - | -3.67% | 49,200 |