Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 8.67
+0.07 (0.81%)
At close: May 8, 2026
TSX:ETHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.51 | 8.69 | 8.50 | 8.67 | 8.67 | 0.81% | 18,004 |
| May 7, 2026 | 8.71 | 8.71 | 8.55 | 8.60 | 8.60 | -2.27% | 30,588 |
| May 6, 2026 | 8.93 | 8.93 | 8.78 | 8.80 | 8.80 | -0.90% | 32,478 |
| May 5, 2026 | 8.96 | 8.98 | 8.83 | 8.88 | 8.88 | 0.79% | 37,799 |
| May 4, 2026 | 8.75 | 8.90 | 8.75 | 8.81 | 8.81 | 1.97% | 209,285 |
| May 1, 2026 | 8.66 | 8.70 | 8.62 | 8.64 | 8.64 | 1.89% | 56,870 |
| Apr 30, 2026 | 8.45 | 8.50 | 8.45 | 8.48 | 8.48 | 1.31% | 54,060 |
| Apr 29, 2026 | 8.65 | 8.65 | 8.34 | 8.37 | 8.37 | -3.01% | 40,310 |
| Apr 28, 2026 | 8.50 | 8.63 | 8.48 | 8.63 | 8.63 | 0.58% | 17,735 |
| Apr 27, 2026 | 8.66 | 8.73 | 8.50 | 8.58 | 8.58 | -1.38% | 46,298 |
| Apr 24, 2026 | 8.73 | 8.73 | 8.66 | 8.70 | 8.70 | 0.23% | 15,499 |
| Apr 23, 2026 | 8.81 | 8.81 | 8.57 | 8.68 | 8.68 | -3.23% | 202,576 |
| Apr 22, 2026 | 9.04 | 9.07 | 8.96 | 8.97 | 8.97 | 4.18% | 82,724 |
| Apr 21, 2026 | 8.82 | 8.82 | 8.58 | 8.61 | 8.61 | -1.82% | 33,217 |
| Apr 20, 2026 | 8.69 | 8.79 | 8.58 | 8.77 | 8.77 | -3.84% | 66,225 |
| Apr 17, 2026 | 9.01 | 9.25 | 8.96 | 9.12 | 9.12 | 3.17% | 156,950 |
| Apr 16, 2026 | 8.83 | 8.86 | 8.58 | 8.84 | 8.84 | -0.79% | 77,180 |
| Apr 15, 2026 | 8.77 | 8.95 | 8.70 | 8.91 | 8.91 | 2.41% | 45,515 |
| Apr 14, 2026 | 8.90 | 9.05 | 8.65 | 8.70 | 8.70 | 2.11% | 95,816 |
| Apr 13, 2026 | 8.21 | 8.52 | 8.20 | 8.52 | 8.52 | 0.71% | 231,758 |
| Apr 10, 2026 | 8.35 | 8.46 | 8.28 | 8.46 | 8.46 | 1.44% | 95,792 |
| Apr 9, 2026 | 8.19 | 8.35 | 8.10 | 8.34 | 8.34 | 0.60% | 161,490 |
| Apr 8, 2026 | 8.47 | 8.50 | 8.22 | 8.29 | 8.29 | 4.41% | 154,155 |
| Apr 7, 2026 | 7.85 | 7.94 | 7.75 | 7.94 | 7.94 | -1.37% | 38,831 |
| Apr 6, 2026 | 8.04 | 8.14 | 7.99 | 8.05 | 8.05 | 3.87% | 44,955 |
| Apr 2, 2026 | 7.62 | 7.77 | 7.57 | 7.75 | 7.75 | -3.61% | 70,246 |
| Apr 1, 2026 | 8.02 | 8.11 | 7.93 | 8.04 | 8.04 | 2.03% | 89,912 |
| Mar 31, 2026 | 7.74 | 7.97 | 7.71 | 7.88 | 7.88 | 3.82% | 85,536 |
| Mar 30, 2026 | 7.73 | 7.81 | 7.55 | 7.59 | 7.59 | 1.34% | 87,786 |
| 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 |