Skip to main content
Purpose Ether ETF (TSX: ETHH)
Canada flag Canada · Delayed Price · Currency is CAD
12.38
+0.17 (1.39%)
Jan 29, 2025, 3:59 PM EST

ETHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202512.2712.5212.0512.38-1.39%112,049
Jan 28, 202512.5312.6712.2012.21--1.77%84,000
Jan 27, 202512.2912.4412.0212.43--5.55%144,400
Jan 24, 202513.4313.5113.1513.16-2.81%81,700
Jan 23, 202512.7313.0312.5312.80--0.47%272,200
Jan 22, 202513.0513.0512.8212.86--1.53%73,900
Jan 21, 202513.2013.2912.9013.06--0.46%139,700
Jan 20, 202513.1913.3512.6813.12--5.81%205,400
Jan 17, 202513.5213.9513.4413.93-5.45%183,800
Jan 16, 202513.2313.3012.9013.21--2.58%127,700
Jan 15, 202513.0213.7012.9613.56-6.52%113,400
Jan 14, 202512.6912.7712.5412.73-4.34%184,500
Jan 13, 202512.0212.2311.6012.20--5.50%355,800
Jan 10, 202512.9113.1112.6912.91-1.02%83,400
Jan 9, 202512.8013.1912.5012.78--1.62%109,500
Jan 8, 202513.2713.3512.6812.99--3.06%88,900
Jan 7, 202514.3914.4113.2913.40--8.03%270,600
Jan 6, 202514.3914.8214.3614.57-2.03%94,200
Jan 3, 202513.9014.3713.8614.28-4.69%72,400
Jan 2, 202513.7213.8613.6013.64-3.18%95,800
Dec 31, 202413.5813.5813.1513.22--1.49%87,400
Dec 30, 202413.2113.5013.0313.42-1.82%78,600
Dec 27, 202413.4113.4113.0813.18--5.11%34,800
Dec 24, 202413.6513.9313.6013.89-2.81%33,000
Dec 23, 202413.2813.5112.9313.51--0.95%72,000
Dec 20, 202413.0013.8413.0013.64-1.79%131,800
Dec 19, 202414.6514.6913.1813.40--8.59%276,300
Dec 18, 202415.4015.4714.4514.66--6.39%330,800
Dec 17, 202416.0316.0315.6015.66--2.61%178,500
Dec 16, 202415.6016.3715.5816.08-3.01%151,300
Dec 13, 202415.6515.8115.4515.61-0.97%163,600
Dec 12, 202415.8515.8915.3515.46-1.11%169,800
Dec 11, 202414.8615.2914.8615.29-5.01%106,600
Dec 10, 202414.8114.8713.9914.56--2.61%178,000
Dec 9, 202415.5115.7114.8214.95--7.60%441,400
Dec 6, 202415.6416.3215.5816.18-5.96%544,900
Dec 5, 202415.6515.7815.1015.27--1.48%240,600
Dec 4, 202414.8015.5314.8015.50-7.79%295,300
Dec 3, 202414.1314.3913.9714.38--0.14%161,100
Dec 2, 202414.4714.6814.1814.40-0.49%248,200
Nov 29, 202414.3814.5214.2614.33-0.99%127,200
Nov 28, 202414.3014.3014.0914.19--1.94%105,400
Nov 27, 202413.8914.4713.8914.47-9.62%202,000
Nov 26, 202413.2213.3912.9613.20--5.58%95,300
Nov 25, 202413.6514.1413.3513.98-6.47%280,800
Nov 22, 202413.1213.2513.0313.13--1.65%183,200
Nov 21, 202413.3613.5012.9113.35-9.07%331,100
Nov 20, 202412.4812.5012.0912.24--0.97%140,200
Nov 19, 202412.3612.5212.3112.36--1.83%53,100
Nov 18, 202412.3612.7412.2612.59-2.27%99,000
Nov 15, 202412.2412.3112.0112.31--0.32%174,800
Nov 14, 202412.7112.7412.1912.35--2.22%180,100
Nov 13, 202412.9313.2812.4912.63--3.73%256,700
Nov 12, 202413.0213.2012.8113.12--2.09%177,500
Nov 11, 202412.6213.4612.5913.40-14.14%246,800
Nov 8, 202411.7511.8911.5411.74-1.38%150,000
Nov 7, 202411.1811.6311.0911.58-7.82%145,500
Nov 6, 202410.4910.7810.4010.74-11.07%158,800
Nov 5, 20249.799.899.579.67-0.31%86,200
Nov 4, 20249.809.809.589.64--3.79%58,600
Nov 1, 202410.0910.299.9010.02-0.10%162,900
Oct 31, 202410.4510.469.9910.01--5.39%136,800
Oct 30, 202410.7010.8510.5810.58-1.05%81,600
Oct 29, 202410.4410.6910.4010.47-4.91%169,400
Oct 28, 202410.0710.119.949.98-1.53%232,800
Oct 25, 202410.1210.249.779.83--2.67%382,900
Oct 24, 202410.0110.1310.0110.10-0.90%71,400
Oct 23, 202410.2710.339.7910.01--4.67%86,400
Oct 22, 202410.4910.5310.4410.50--2.05%25,900
Oct 21, 202410.7510.7510.6110.72-1.13%56,200
Oct 18, 202410.4610.6610.4610.60-2.22%91,300
Oct 17, 202410.4110.5110.2910.37--0.67%28,700
Oct 16, 202410.5110.5410.3810.44-0.77%21,200
Oct 15, 202410.3510.7110.1410.36-5.50%177,000
Oct 11, 20249.659.829.659.82-4.03%47,200
Oct 10, 20249.519.589.299.44--2.28%19,500
Oct 9, 20249.709.839.619.66--0.82%33,300
Oct 8, 20249.719.779.619.74-0.10%15,900
Oct 7, 20249.8610.059.689.73-0.41%41,800
Oct 4, 20249.509.759.399.69-3.30%42,700
Oct 3, 20249.409.409.229.38--0.85%55,100
Oct 2, 20249.689.899.459.46--4.54%193,500
Oct 1, 202410.4110.429.719.91--4.16%202,100
Sep 30, 202410.5110.5110.2810.34--4.08%17,600
Sep 27, 202410.6110.8810.5910.78-1.60%79,900
Sep 26, 202410.4910.6510.4310.61-3.31%43,200
Sep 25, 202410.4610.5010.2410.27--3.11%51,300
Sep 24, 202410.5110.6010.3510.60--0.66%37,700
Sep 23, 202410.5610.8010.4910.67-5.02%45,300
Sep 20, 202410.1410.2510.0710.16-3.25%53,800
Sep 19, 20249.769.959.699.84-6.49%82,200
Sep 18, 20249.219.419.149.24--0.86%74,400
Sep 17, 20249.299.569.239.32-2.64%48,500
Sep 16, 20249.219.229.059.08--5.81%76,500
Sep 13, 20249.389.719.369.64-2.34%40,700
Sep 12, 20249.359.439.259.42-0.64%26,200
Sep 11, 20249.339.469.109.36--1.53%34,700
Sep 10, 20249.379.559.279.51-1.22%26,500
Sep 9, 20249.229.409.099.39-5.51%162,800
Sep 6, 20249.529.528.838.90--5.62%254,900