Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 18.64
+2.36 (14.50%)
Aug 22, 2025, 4:00 PM EDT
TSX:ETHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.40 | 18.74 | 16.38 | 18.64 | - | 14.50% | 790,491 |
| Aug 21, 2025 | 16.48 | 16.67 | 16.22 | 16.28 | - | -2.98% | 506,300 |
| Aug 20, 2025 | 16.09 | 16.80 | 15.84 | 16.78 | - | 5.14% | 239,700 |
| Aug 19, 2025 | 16.62 | 16.63 | 15.87 | 15.96 | - | -4.89% | 385,400 |
| Aug 18, 2025 | 16.78 | 16.89 | 16.50 | 16.78 | - | -0.77% | 174,900 |
| Aug 15, 2025 | 17.79 | 17.83 | 16.88 | 16.91 | - | -3.48% | 269,000 |
| Aug 14, 2025 | 17.66 | 18.16 | 17.34 | 17.52 | - | -4.26% | 253,000 |
| Aug 13, 2025 | 18.14 | 18.35 | 17.83 | 18.30 | - | 4.75% | 416,100 |
| Aug 12, 2025 | 16.99 | 17.47 | 16.81 | 17.47 | - | 6.20% | 388,200 |
| Aug 11, 2025 | 16.13 | 16.84 | 16.13 | 16.45 | - | 4.78% | 328,600 |
| Aug 8, 2025 | 15.06 | 15.70 | 15.06 | 15.70 | - | 4.95% | 436,300 |
| Aug 7, 2025 | 14.81 | 14.98 | 14.61 | 14.96 | - | 5.13% | 255,500 |
| Aug 6, 2025 | 13.84 | 14.30 | 13.80 | 14.23 | - | 3.19% | 210,200 |
| Aug 5, 2025 | 14.06 | 14.13 | 13.74 | 13.79 | - | 1.70% | 122,000 |
| Aug 1, 2025 | 14.08 | 14.08 | 13.55 | 13.56 | - | -6.09% | 361,400 |
| Jul 31, 2025 | 14.68 | 14.75 | 14.42 | 14.44 | - | -0.69% | 297,100 |
| Jul 30, 2025 | 14.50 | 14.80 | 14.21 | 14.54 | - | 0.07% | 158,900 |
| Jul 29, 2025 | 14.93 | 14.97 | 14.36 | 14.53 | - | -1.02% | 319,900 |
| Jul 28, 2025 | 14.75 | 14.94 | 14.53 | 14.68 | - | 4.34% | 364,900 |
| Jul 25, 2025 | 14.36 | 14.37 | 13.92 | 14.07 | - | -2.83% | 240,900 |
| Jul 24, 2025 | 14.09 | 14.58 | 13.98 | 14.48 | - | 4.17% | 373,700 |
| Jul 23, 2025 | 14.16 | 14.16 | 13.74 | 13.90 | - | -2.04% | 336,900 |
| Jul 22, 2025 | 14.29 | 14.52 | 14.05 | 14.19 | - | -1.94% | 481,200 |
| Jul 21, 2025 | 14.65 | 14.93 | 14.40 | 14.47 | - | 5.31% | 425,100 |
| Jul 18, 2025 | 14.00 | 14.22 | 13.66 | 13.74 | - | 3.93% | 332,900 |
| 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 |