Purpose Ether ETF (TSX:ETHH)
Canada · Delayed Price · Currency is CAD 6.33
-0.12 (-1.86%)
At close: Jun 18, 2026
TSX:ETHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 7.34 | 7.38 | 7.04 | 7.17 | 7.17 | -4.14% | 107,634 |
| Jun 1, 2026 | 7.37 | 7.48 | 7.32 | 7.48 | 7.48 | -0.66% | 30,319 |
| May 29, 2026 | 7.46 | 7.62 | 7.37 | 7.53 | 7.53 | 0.27% | 24,817 |
| May 28, 2026 | 7.40 | 7.57 | 7.35 | 7.51 | 7.51 | -1.96% | 149,896 |
| May 27, 2026 | 7.70 | 7.73 | 7.63 | 7.66 | 7.66 | -0.78% | 45,817 |
| May 26, 2026 | 7.88 | 7.93 | 7.69 | 7.72 | 7.72 | -2.40% | 13,728 |
| May 25, 2026 | 7.88 | 7.94 | 7.88 | 7.91 | 7.91 | 2.86% | 7,837 |
| May 22, 2026 | 7.94 | 7.94 | 7.69 | 7.69 | 7.69 | -4.00% | 41,730 |
| May 21, 2026 | 7.85 | 8.03 | 7.85 | 8.01 | 8.01 | 0.50% | 21,447 |
| May 20, 2026 | 7.95 | 8.02 | 7.91 | 7.97 | 7.97 | 1.01% | 64,384 |
| May 19, 2026 | 7.92 | 7.94 | 7.84 | 7.89 | 7.89 | -4.94% | 56,944 |
| May 15, 2026 | 8.42 | 8.42 | 8.25 | 8.30 | 8.30 | -3.49% | 47,541 |
| May 14, 2026 | 8.44 | 8.68 | 8.44 | 8.60 | 8.60 | 2.02% | 23,548 |
| May 13, 2026 | 8.50 | 8.50 | 8.37 | 8.43 | 8.43 | -1.29% | 21,560 |
| May 12, 2026 | 8.58 | 8.58 | 8.46 | 8.54 | 8.54 | -2.62% | 18,998 |
| May 11, 2026 | 8.70 | 8.78 | 8.64 | 8.77 | 8.77 | 1.15% | 47,514 |
| 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 |