Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 7.62
+0.13 (1.74%)
Mar 30, 2026, 2:26 PM EST
TSX:ETHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.53 | 7.54 | 7.40 | 7.49 | 7.49 | -2.60% | 137,023 |
| Mar 26, 2026 | 7.82 | 7.86 | 7.66 | 7.69 | 7.69 | -5.76% | 59,794 |
| Mar 25, 2026 | 8.20 | 8.27 | 8.09 | 8.16 | 8.16 | 2.77% | 33,330 |
| Mar 24, 2026 | 8.10 | 8.10 | 7.89 | 7.94 | 7.94 | -2.10% | 57,456 |
| Mar 23, 2026 | 8.08 | 8.24 | 8.00 | 8.11 | 8.11 | 1.00% | 152,416 |
| Mar 20, 2026 | 8.08 | 8.09 | 7.97 | 8.03 | 8.03 | -0.37% | 132,492 |
| Mar 19, 2026 | 8.08 | 8.10 | 7.90 | 8.06 | 8.06 | -2.18% | 177,398 |
| Mar 18, 2026 | 8.44 | 8.45 | 8.18 | 8.24 | 8.24 | -5.61% | 317,373 |
| Mar 17, 2026 | 8.73 | 8.86 | 8.70 | 8.73 | 8.73 | -0.34% | 137,522 |
| Mar 16, 2026 | 8.51 | 8.82 | 8.50 | 8.76 | 8.76 | 10.61% | 271,899 |
| Mar 13, 2026 | 8.22 | 8.32 | 7.88 | 7.92 | 7.92 | 1.54% | 111,595 |
| Mar 12, 2026 | 7.69 | 7.85 | 7.69 | 7.80 | 7.80 | -0.26% | 106,721 |
| Mar 11, 2026 | 7.73 | 7.85 | 7.68 | 7.82 | 7.82 | 1.69% | 101,882 |
| Mar 10, 2026 | 7.76 | 7.87 | 7.61 | 7.69 | 7.69 | - | 80,175 |
| Mar 9, 2026 | 7.55 | 7.72 | 7.55 | 7.69 | 7.69 | 2.81% | 83,864 |
| Mar 6, 2026 | 7.57 | 7.57 | 7.38 | 7.48 | 7.48 | -5.32% | 266,022 |
| Mar 5, 2026 | 8.00 | 8.01 | 7.77 | 7.90 | 7.90 | -2.71% | 249,648 |
| Mar 4, 2026 | 7.82 | 8.25 | 7.79 | 8.12 | 8.12 | 9.14% | 264,980 |
| Mar 3, 2026 | 7.38 | 7.59 | 7.29 | 7.44 | 7.44 | -3.25% | 322,892 |
| Mar 2, 2026 | 7.26 | 7.86 | 7.26 | 7.69 | 7.69 | 5.63% | 166,106 |
| Feb 27, 2026 | 7.37 | 7.38 | 7.20 | 7.28 | 7.28 | -4.84% | 129,327 |
| Feb 26, 2026 | 7.82 | 7.82 | 7.47 | 7.65 | 7.65 | -2.42% | 466,257 |
| Feb 25, 2026 | 7.43 | 7.86 | 7.41 | 7.84 | 7.84 | 11.84% | 180,762 |
| Feb 24, 2026 | 6.84 | 7.02 | 6.78 | 7.01 | 7.01 | -0.28% | 51,807 |
| Feb 23, 2026 | 7.23 | 7.23 | 6.95 | 7.03 | 7.03 | -5.26% | 155,684 |
| Feb 20, 2026 | 7.33 | 7.48 | 7.32 | 7.42 | 7.42 | 0.95% | 59,382 |
| Feb 19, 2026 | 7.26 | 7.37 | 7.19 | 7.35 | 7.35 | 0.27% | 92,849 |
| Feb 18, 2026 | 7.43 | 7.59 | 7.29 | 7.33 | 7.33 | -2.91% | 107,089 |
| Feb 17, 2026 | 7.53 | 7.58 | 7.33 | 7.55 | 7.55 | -2.20% | 141,328 |
| Feb 13, 2026 | 7.44 | 7.82 | 7.44 | 7.72 | 7.72 | 6.63% | 139,271 |
| Feb 12, 2026 | 7.51 | 7.52 | 7.17 | 7.24 | 7.24 | -2.03% | 100,127 |
| Feb 11, 2026 | 7.50 | 7.50 | 7.18 | 7.39 | 7.39 | -2.51% | 101,291 |
| Feb 10, 2026 | 7.65 | 7.71 | 7.53 | 7.58 | 7.58 | -5.84% | 52,806 |
| Feb 9, 2026 | 7.65 | 8.10 | 7.60 | 8.05 | 8.05 | 3.60% | 179,178 |
| Feb 6, 2026 | 7.39 | 7.89 | 7.37 | 7.77 | 7.77 | 10.37% | 210,602 |
| Feb 5, 2026 | 7.84 | 7.96 | 6.89 | 7.04 | 7.04 | -14.36% | 485,992 |
| Feb 4, 2026 | 8.35 | 8.41 | 7.83 | 8.22 | 8.22 | -5.30% | 122,702 |
| Feb 3, 2026 | 8.76 | 8.83 | 7.99 | 8.68 | 8.68 | -1.59% | 420,423 |
| Feb 2, 2026 | 9.60 | 9.60 | 8.76 | 8.82 | 8.82 | -13.19% | 302,585 |
| Jan 30, 2026 | 10.46 | 10.48 | 10.00 | 10.16 | 10.16 | -4.51% | 242,682 |
| Jan 29, 2026 | 11.05 | 11.05 | 10.45 | 10.64 | 10.64 | -6.91% | 282,828 |
| Jan 28, 2026 | 11.47 | 11.50 | 11.34 | 11.43 | 11.43 | 0.18% | 70,115 |
| Jan 27, 2026 | 11.09 | 11.48 | 11.03 | 11.41 | 11.41 | 3.92% | 42,259 |
| Jan 26, 2026 | 11.01 | 11.19 | 10.96 | 10.98 | 10.98 | -1.52% | 41,106 |
| Jan 23, 2026 | 11.13 | 11.43 | 10.98 | 11.15 | 11.15 | - | 97,135 |
| Jan 22, 2026 | 11.28 | 11.28 | 11.02 | 11.15 | 11.15 | -2.87% | 30,740 |
| Jan 21, 2026 | 11.28 | 11.61 | 10.88 | 11.48 | 11.48 | 1.06% | 153,994 |
| Jan 20, 2026 | 11.72 | 11.72 | 11.30 | 11.36 | 11.36 | -7.04% | 151,309 |
| Jan 19, 2026 | 12.19 | 12.25 | 12.19 | 12.22 | 12.22 | -2.24% | 14,533 |
| Jan 16, 2026 | 12.59 | 12.60 | 12.35 | 12.50 | 12.50 | 0.08% | 64,450 |