Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 6.99
+0.02 (0.29%)
At close: Aug 13, 2026
TSX:ETHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.98 | 7.02 | 6.92 | 6.99 | 6.99 | 0.29% | 21,762 |
| Aug 12, 2026 | 6.97 | 7.04 | 6.97 | 6.97 | 6.97 | - | 9,192 |
| Aug 11, 2026 | 7.00 | 7.00 | 6.89 | 6.97 | 6.97 | 0.29% | 12,979 |
| Aug 10, 2026 | 7.09 | 7.09 | 6.94 | 6.95 | 6.95 | -2.11% | 18,793 |
| Aug 7, 2026 | 7.15 | 7.15 | 7.07 | 7.10 | 7.10 | 0.28% | 23,106 |
| Aug 6, 2026 | 7.02 | 7.11 | 7.02 | 7.08 | 7.08 | -0.70% | 10,719 |
| Aug 5, 2026 | 6.90 | 7.15 | 6.90 | 7.13 | 7.13 | 2.30% | 6,443 |
| Aug 4, 2026 | 6.91 | 7.02 | 6.91 | 6.97 | 6.97 | 0.72% | 24,344 |
| Jul 31, 2026 | 7.01 | 7.01 | 6.88 | 6.92 | 6.92 | -2.81% | 8,419 |
| Jul 30, 2026 | 7.11 | 7.15 | 7.09 | 7.12 | 7.12 | 1.71% | 12,819 |
| Jul 29, 2026 | 7.06 | 7.13 | 6.99 | 7.00 | 7.00 | -1.69% | 15,710 |
| Jul 28, 2026 | 6.98 | 7.12 | 6.92 | 7.12 | 7.12 | -1.52% | 11,597 |
| Jul 27, 2026 | 7.24 | 7.31 | 7.13 | 7.23 | 7.23 | 4.93% | 38,035 |
| Jul 24, 2026 | 6.87 | 6.89 | 6.86 | 6.89 | 6.89 | -0.72% | 4,799 |
| Jul 23, 2026 | 7.05 | 7.07 | 6.93 | 6.94 | 6.94 | -2.80% | 21,796 |
| Jul 22, 2026 | 7.13 | 7.25 | 7.13 | 7.14 | 7.14 | 0.14% | 18,621 |
| Jul 21, 2026 | 7.18 | 7.20 | 7.12 | 7.13 | 7.13 | 1.28% | 9,443 |
| Jul 20, 2026 | 6.93 | 7.10 | 6.91 | 7.04 | 7.04 | 2.92% | 28,276 |
| Jul 17, 2026 | 6.73 | 6.85 | 6.69 | 6.84 | 6.84 | -1.58% | 24,616 |
| Jul 16, 2026 | 7.00 | 7.01 | 6.94 | 6.95 | 6.95 | -2.39% | 17,683 |
| Jul 15, 2026 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | 2.15% | 68,445 |
| Jul 14, 2026 | 6.94 | 7.00 | 6.91 | 6.97 | 6.97 | 5.93% | 85,285 |
| Jul 13, 2026 | 6.59 | 6.60 | 6.51 | 6.58 | 6.58 | -0.90% | 38,529 |
| Jul 10, 2026 | 6.65 | 6.72 | 6.61 | 6.64 | 6.64 | 2.47% | 45,439 |
| Jul 9, 2026 | 6.47 | 6.52 | 6.44 | 6.48 | 6.48 | 0.31% | 20,114 |
| Jul 8, 2026 | 6.44 | 6.48 | 6.37 | 6.46 | 6.46 | -2.71% | 13,072 |
| Jul 7, 2026 | 6.59 | 6.70 | 6.57 | 6.64 | 6.64 | -0.45% | 22,826 |
| Jul 6, 2026 | 6.45 | 6.70 | 6.42 | 6.67 | 6.67 | 2.93% | 41,056 |
| Jul 3, 2026 | 6.47 | 6.50 | 6.42 | 6.48 | 6.48 | 2.69% | 36,684 |
| Jul 2, 2026 | 6.22 | 6.40 | 6.22 | 6.31 | 6.31 | 7.68% | 56,617 |
| Jun 30, 2026 | 5.78 | 5.86 | 5.75 | 5.86 | 5.86 | -3.93% | 27,040 |
| Jun 29, 2026 | 5.90 | 6.10 | 5.79 | 6.10 | 6.10 | 4.27% | 62,896 |
| Jun 26, 2026 | 5.75 | 5.89 | 5.69 | 5.85 | 5.85 | 1.12% | 111,440 |
| Jun 25, 2026 | 6.07 | 6.07 | 5.70 | 5.79 | 5.79 | -1.45% | 62,497 |
| Jun 24, 2026 | 6.14 | 6.14 | 5.80 | 5.87 | 5.87 | -4.71% | 89,924 |
| Jun 23, 2026 | 6.14 | 6.20 | 6.13 | 6.16 | 6.16 | -4.20% | 16,840 |
| Jun 22, 2026 | 6.55 | 6.61 | 6.43 | 6.43 | 6.43 | 1.58% | 20,727 |
| Jun 19, 2026 | 6.28 | 6.34 | 6.28 | 6.33 | 6.33 | - | 7,388 |
| Jun 18, 2026 | 6.45 | 6.48 | 6.22 | 6.33 | 6.33 | -1.86% | 29,087 |
| Jun 17, 2026 | 6.51 | 6.66 | 6.42 | 6.45 | 6.45 | -3.73% | 27,994 |
| Jun 16, 2026 | 6.72 | 6.72 | 6.61 | 6.70 | 6.70 | -1.47% | 474,507 |
| Jun 15, 2026 | 6.78 | 6.88 | 6.72 | 6.80 | 6.80 | 9.68% | 65,613 |
| Jun 12, 2026 | 6.21 | 6.28 | 6.16 | 6.20 | 6.20 | -1.12% | 36,235 |
| Jun 11, 2026 | 6.12 | 6.30 | 6.10 | 6.27 | 6.27 | 3.29% | 82,867 |
| Jun 10, 2026 | 6.15 | 6.17 | 6.06 | 6.07 | 6.07 | -1.62% | 33,942 |
| Jun 9, 2026 | 6.21 | 6.21 | 6.02 | 6.17 | 6.17 | -1.59% | 18,187 |
| Jun 8, 2026 | 6.30 | 6.33 | 6.24 | 6.27 | 6.27 | 5.03% | 62,683 |
| Jun 5, 2026 | 6.22 | 6.24 | 5.75 | 5.97 | 5.97 | -10.09% | 296,601 |
| Jun 4, 2026 | 6.58 | 6.70 | 6.56 | 6.64 | 6.64 | -1.12% | 37,884 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.70 | 6.72 | 6.72 | -6.35% | 241,224 |