Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 10.14
-0.04 (-0.39%)
At close: Sep 22, 2026
TSX:ETHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 9.02 | 9.06 | 8.80 | 8.94 | 8.94 | -2.40% | 53,790 |
| Aug 31, 2026 | 9.04 | 9.18 | 9.00 | 9.16 | 9.16 | 2.00% | 25,243 |
| Aug 28, 2026 | 9.21 | 9.30 | 8.89 | 8.98 | 8.98 | -2.81% | 54,612 |
| Aug 27, 2026 | 9.21 | 9.35 | 9.20 | 9.24 | 9.24 | 1.20% | 61,263 |
| Aug 26, 2026 | 9.00 | 9.14 | 8.96 | 9.13 | 9.13 | 1.00% | 40,518 |
| Aug 25, 2026 | 9.07 | 9.15 | 9.04 | 9.04 | 9.04 | -0.77% | 33,117 |
| Aug 24, 2026 | 9.28 | 9.35 | 9.07 | 9.11 | 9.11 | 2.13% | 115,507 |
| Aug 21, 2026 | 8.80 | 8.95 | 8.75 | 8.92 | 8.92 | 3.72% | 118,846 |
| Aug 20, 2026 | 8.44 | 8.67 | 8.33 | 8.60 | 8.60 | 10.54% | 235,962 |
| Aug 19, 2026 | 7.16 | 7.82 | 7.14 | 7.78 | 7.78 | 9.89% | 228,915 |
| Aug 18, 2026 | 7.00 | 7.11 | 7.00 | 7.08 | 7.08 | 0.28% | 6,697 |
| Aug 17, 2026 | 7.00 | 7.08 | 7.00 | 7.06 | 7.06 | 1.15% | 59,974 |
| Aug 14, 2026 | 6.94 | 6.98 | 6.91 | 6.98 | 6.98 | -0.14% | 3,283 |
| 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 |