Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 7.39
-0.26 (-3.40%)
Nov 12, 2026, 12:26 PM EST
TSX:ETHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.30 | 7.40 | 7.30 | 7.39 | 7.39 | -3.40% | 21,275 |
| Nov 11, 2026 | 7.49 | 7.69 | 7.49 | 7.65 | 7.65 | 1.06% | 66,769 |
| Nov 10, 2026 | 7.60 | 7.69 | 7.39 | 7.57 | 7.57 | -3.44% | 52,571 |
| Nov 9, 2026 | 7.80 | 7.92 | 7.78 | 7.84 | 7.84 | -4.39% | 87,551 |
| Nov 6, 2026 | 8.20 | 8.25 | 8.14 | 8.20 | 8.20 | -0.73% | 19,060 |
| Nov 5, 2026 | 8.85 | 8.85 | 8.24 | 8.26 | 8.26 | -7.09% | 30,722 |
| Nov 4, 2026 | 8.50 | 8.98 | 8.50 | 8.89 | 8.89 | 5.71% | 30,609 |
| Nov 3, 2026 | 8.41 | 8.46 | 8.41 | 8.41 | 8.41 | 1.82% | 3,604 |
| Nov 2, 2026 | 8.40 | 8.42 | 8.24 | 8.26 | 8.26 | 0.24% | 24,385 |
| Oct 30, 2026 | 8.18 | 8.26 | 8.11 | 8.24 | 8.24 | -3.74% | 74,191 |
| Oct 29, 2026 | 8.56 | 8.72 | 8.52 | 8.56 | 8.56 | -1.72% | 8,003 |
| Oct 28, 2026 | 8.57 | 8.71 | 8.54 | 8.71 | 8.71 | 1.16% | 17,871 |
| Oct 27, 2026 | 8.53 | 8.63 | 8.52 | 8.61 | 8.61 | 1.06% | 5,975 |
| Oct 26, 2026 | 8.49 | 8.55 | 8.44 | 8.52 | 8.52 | -2.85% | 27,618 |
| Oct 23, 2026 | 8.73 | 8.84 | 8.72 | 8.77 | 8.77 | 0.17% | 19,602 |
| Oct 22, 2026 | 8.84 | 8.88 | 8.67 | 8.76 | 8.76 | -4.42% | 42,428 |
| Oct 21, 2026 | 9.10 | 9.24 | 9.05 | 9.16 | 9.16 | 2.35% | 39,516 |
| Oct 20, 2026 | 8.78 | 9.02 | 8.78 | 8.95 | 8.95 | 1.94% | 26,116 |
| Oct 19, 2026 | 8.88 | 8.88 | 8.75 | 8.78 | 8.78 | -0.79% | 27,980 |
| Oct 16, 2026 | 9.03 | 9.03 | 8.79 | 8.85 | 8.85 | -1.67% | 76,606 |
| Oct 15, 2026 | 8.68 | 9.00 | 8.54 | 9.00 | 9.00 | 1.12% | 71,691 |
| Oct 14, 2026 | 9.05 | 9.09 | 8.86 | 8.90 | 8.90 | -3.16% | 31,570 |
| Oct 13, 2026 | 9.04 | 9.25 | 9.04 | 9.19 | 9.19 | 1.21% | 27,194 |
| Oct 9, 2026 | 9.17 | 9.17 | 9.08 | 9.08 | 9.08 | 0.11% | 24,469 |
| Oct 8, 2026 | 9.30 | 9.32 | 8.84 | 9.07 | 9.07 | -4.02% | 122,752 |
| Oct 7, 2026 | 9.49 | 9.49 | 9.35 | 9.45 | 9.45 | -4.74% | 48,643 |
| Oct 6, 2026 | 10.00 | 10.06 | 9.90 | 9.92 | 9.92 | -0.60% | 31,064 |
| Oct 5, 2026 | 10.04 | 10.04 | 9.90 | 9.98 | 9.98 | 1.73% | 29,585 |
| Oct 2, 2026 | 10.12 | 10.21 | 9.75 | 9.81 | 9.81 | -1.31% | 54,142 |
| Oct 1, 2026 | 9.87 | 9.99 | 9.86 | 9.94 | 9.94 | 1.12% | 45,258 |
| Sep 30, 2026 | 9.99 | 10.04 | 9.82 | 9.83 | 9.83 | -1.01% | 44,274 |
| Sep 29, 2026 | 10.04 | 10.04 | 9.84 | 9.93 | 9.93 | 0.81% | 30,252 |
| Sep 28, 2026 | 9.91 | 10.03 | 9.80 | 9.85 | 9.85 | -0.61% | 45,155 |
| Sep 25, 2026 | 9.93 | 9.97 | 9.86 | 9.91 | 9.91 | -0.20% | 36,616 |
| Sep 24, 2026 | 9.80 | 9.96 | 9.79 | 9.93 | 9.93 | 0.61% | 38,567 |
| Sep 23, 2026 | 10.02 | 10.03 | 9.74 | 9.87 | 9.87 | -2.66% | 79,824 |
| Sep 22, 2026 | 10.10 | 10.18 | 10.06 | 10.14 | 10.14 | -0.39% | 112,656 |
| Sep 21, 2026 | 10.07 | 10.24 | 10.01 | 10.18 | 10.18 | 4.73% | 172,008 |
| Sep 18, 2026 | 9.25 | 9.76 | 9.21 | 9.72 | 9.72 | 8.00% | 124,506 |
| Sep 17, 2026 | 9.02 | 9.14 | 8.97 | 9.00 | 9.00 | 1.47% | 75,894 |
| Sep 16, 2026 | 8.74 | 8.87 | 8.74 | 8.87 | 8.87 | -0.22% | 33,714 |
| Sep 15, 2026 | 9.12 | 9.12 | 8.67 | 8.89 | 8.89 | -5.12% | 165,968 |
| Sep 14, 2026 | 9.17 | 9.37 | 9.17 | 9.37 | 9.37 | 0.32% | 62,279 |
| Sep 11, 2026 | 9.20 | 9.80 | 9.20 | 9.34 | 9.34 | 2.86% | 48,146 |
| Sep 10, 2026 | 8.96 | 9.10 | 8.96 | 9.08 | 9.08 | -0.77% | 27,410 |
| Sep 9, 2026 | 9.25 | 9.28 | 9.12 | 9.15 | 9.15 | -0.11% | 24,082 |
| Sep 8, 2026 | 9.09 | 9.22 | 9.00 | 9.16 | 9.16 | 1.22% | 83,362 |
| Sep 4, 2026 | 9.05 | 9.08 | 8.98 | 9.05 | 9.05 | -2.58% | 167,296 |
| Sep 3, 2026 | 8.92 | 9.31 | 8.92 | 9.29 | 9.29 | 4.97% | 149,620 |
| Sep 2, 2026 | 8.80 | 8.88 | 8.76 | 8.85 | 8.85 | -1.01% | 17,381 |