Purpose Ether ETF (TSX:ETHH)
Canada flag Canada · Delayed Price · Currency is CAD
17.65
-0.65 (-3.55%)
Aug 14, 2025, 9:30 AM EDT

TSX:ETHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202517.6617.6617.4317.65--3.55%18,805
Aug 13, 202518.1418.3517.8318.30-4.75%416,139
Aug 12, 202516.9917.4716.8117.47-6.20%388,200
Aug 11, 202516.1316.8416.1316.45-4.78%328,600
Aug 8, 202515.0615.7015.0615.70-4.95%436,300
Aug 7, 202514.8114.9814.6114.96-5.13%255,500
Aug 6, 202513.8414.3013.8014.23-3.19%210,200
Aug 5, 202514.0614.1313.7413.79-1.70%122,000
Aug 1, 202514.0814.0813.5513.56--6.09%361,400
Jul 31, 202514.6814.7514.4214.44--0.69%297,100
Jul 30, 202514.5014.8014.2114.54-0.07%158,900
Jul 29, 202514.9314.9714.3614.53--1.02%319,900
Jul 28, 202514.7514.9414.5314.68-4.34%364,900
Jul 25, 202514.3614.3713.9214.07--2.83%240,900
Jul 24, 202514.0914.5813.9814.48-4.17%373,700
Jul 23, 202514.1614.1613.7413.90--2.04%336,900
Jul 22, 202514.2914.5214.0514.19--1.94%481,200
Jul 21, 202514.6514.9314.4014.47-5.31%425,100
Jul 18, 202514.0014.2213.6613.74-3.93%332,900
Jul 17, 202513.2513.3813.0713.22-0.84%334,800
Jul 16, 202512.2513.1112.2513.11-11.38%458,600
Jul 15, 202511.7112.0011.5011.77-1.38%262,200
Jul 14, 202511.8311.8811.5611.61--0.43%187,700
Jul 11, 202511.5811.6611.3911.66-6.78%235,600
Jul 10, 202510.8011.0210.7010.92-2.06%335,500
Jul 9, 202510.3210.8210.1910.70-5.84%158,100
Jul 8, 20259.9710.189.9110.11-2.64%123,000
Jul 7, 20259.909.949.759.85-2.18%95,000
Jul 4, 20259.849.849.609.64--3.89%113,200
Jul 3, 202510.0610.219.9410.03--0.50%154,500
Jul 2, 20259.4810.089.4810.08-3.38%202,300
Jun 30, 20259.609.759.469.75-4.17%60,100
Jun 27, 20259.409.459.269.36--0.64%54,200
Jun 26, 20259.509.509.359.42--38,600
Jun 25, 20259.469.489.299.42--0.21%83,100
Jun 24, 20259.359.619.339.44-5.24%76,300
Jun 23, 20258.738.998.508.97--4.27%145,300
Jun 20, 20259.909.929.199.37--3.55%135,700
Jun 19, 20259.859.859.669.72-0.26%34,500
Jun 18, 20259.609.839.609.69--1.32%100,500
Jun 17, 20259.929.969.539.82--5.03%194,300
Jun 16, 202510.1010.3710.1010.34-5.40%105,600
Jun 13, 20259.9510.029.739.81--6.12%161,000
Jun 12, 202510.6310.7510.4510.45--4.22%126,100
Jun 11, 202510.9111.1610.8210.91-1.49%399,100
Jun 10, 202510.6910.8910.4410.75-7.29%363,500
Jun 9, 20259.8410.059.7510.02-3.83%136,000
Jun 6, 20259.649.809.639.65--1.73%112,600
Jun 5, 202510.2310.239.759.82--3.63%138,100
Jun 4, 202510.1710.3910.0910.19--0.20%154,000