Purpose Ether Yield ETF (TSX:ETHY.B)
Canada
· Delayed Price · Currency is CAD 3.310
-0.110 (-3.22%)
Jun 5, 2025, 9:30 AM EDT
TSX:ETHY.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.43 | 3.43 | 3.30 | 3.31 | - | -3.22% | 3,800 |
| Jun 4, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | - | -0.58% | 3,100 |
| Jun 3, 2025 | 3.39 | 3.47 | 3.39 | 3.44 | - | 3.61% | 10,800 |
| Jun 2, 2025 | 3.35 | 3.35 | 3.29 | 3.32 | - | -0.90% | 1,900 |
| May 30, 2025 | 3.45 | 3.45 | 3.35 | 3.35 | - | -3.74% | 8,700 |
| May 29, 2025 | 3.49 | 3.49 | 3.48 | 3.48 | - | 0.87% | 1,300 |
| May 28, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | - | -3.36% | 14,400 |
| May 27, 2025 | 3.50 | 3.57 | 3.50 | 3.57 | - | 5.31% | 41,600 |
| May 26, 2025 | 3.46 | 3.46 | 3.37 | 3.39 | - | -0.29% | 15,200 |
| May 23, 2025 | 3.37 | 3.43 | 3.37 | 3.40 | - | -3.68% | 3,600 |
| May 22, 2025 | 3.50 | 3.55 | 3.50 | 3.53 | - | 4.75% | 38,800 |
| May 21, 2025 | 3.34 | 3.48 | 3.33 | 3.37 | - | 0.60% | 4,700 |
| May 20, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | - | -3.74% | 4,700 |
| May 16, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | - | 2.05% | 600 |
| May 15, 2025 | 3.45 | 3.47 | 3.41 | 3.41 | - | -2.29% | 8,000 |
| May 14, 2025 | 3.56 | 3.56 | 3.45 | 3.49 | - | -2.51% | 4,300 |
| May 13, 2025 | 3.46 | 3.64 | 3.44 | 3.58 | - | 8.16% | 4,800 |
| May 12, 2025 | 3.59 | 3.59 | 3.31 | 3.31 | - | 4.75% | 3,000 |
| May 9, 2025 | 3.21 | 3.21 | 3.12 | 3.16 | - | 7.12% | 16,700 |
| May 8, 2025 | 2.78 | 2.95 | 2.74 | 2.95 | - | 15.69% | 14,300 |
| May 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | 2.00% | 1,900 |
| May 6, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | - | -1.96% | 17,000 |
| May 5, 2025 | 2.55 | 2.55 | 2.53 | 2.55 | - | -0.39% | 4,100 |
| May 2, 2025 | 2.57 | 2.58 | 2.55 | 2.56 | - | -1.16% | 3,400 |
| May 1, 2025 | 2.69 | 2.69 | 2.57 | 2.59 | - | 3.60% | 2,700 |
| Apr 30, 2025 | 2.50 | 2.51 | 2.47 | 2.50 | - | -1.57% | 2,100 |
| Apr 29, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | - | 1.20% | 1,900 |
| Apr 28, 2025 | 2.66 | 2.66 | 2.46 | 2.51 | - | -2.33% | 5,600 |
| Apr 25, 2025 | 2.51 | 2.59 | 2.51 | 2.57 | - | 1.98% | 27,300 |
| Apr 24, 2025 | 2.47 | 2.53 | 2.47 | 2.52 | - | -1.18% | 9,000 |
| Apr 23, 2025 | 2.53 | 2.59 | 2.53 | 2.55 | - | 4.94% | 4,000 |
| Apr 22, 2025 | 2.35 | 2.43 | 2.35 | 2.43 | - | 7.52% | 5,300 |
| Apr 21, 2025 | 2.30 | 2.32 | 2.26 | 2.26 | - | -0.88% | 3,900 |
| Apr 17, 2025 | 2.27 | 2.31 | 2.27 | 2.28 | - | 0.44% | 700 |
| Apr 16, 2025 | 2.30 | 2.30 | 2.23 | 2.27 | - | -2.99% | 5,800 |
| Apr 15, 2025 | 2.33 | 2.36 | 2.32 | 2.34 | - | - | 12,200 |
| Apr 14, 2025 | 2.39 | 2.39 | 2.34 | 2.34 | - | 4.00% | 1,500 |
| Apr 11, 2025 | 2.23 | 2.27 | 2.23 | 2.25 | - | 2.27% | 3,900 |
| Apr 10, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | - | -8.71% | 14,900 |
| Apr 9, 2025 | 2.17 | 2.41 | 2.16 | 2.41 | - | 10.55% | 1,700 |
| Apr 8, 2025 | 2.36 | 2.36 | 2.15 | 2.18 | - | -5.22% | 38,000 |
| Apr 7, 2025 | 2.10 | 2.40 | 2.10 | 2.30 | - | -14.18% | 77,300 |
| Apr 4, 2025 | 2.62 | 2.69 | 2.62 | 2.68 | - | 2.29% | 4,000 |
| Apr 3, 2025 | 2.76 | 2.76 | 2.58 | 2.62 | - | -7.09% | 22,100 |
| Apr 2, 2025 | 2.79 | 2.83 | 2.79 | 2.82 | - | -1.05% | 1,400 |
| Apr 1, 2025 | 2.94 | 2.94 | 2.79 | 2.85 | - | 4.40% | 1,800 |
| Mar 31, 2025 | 2.77 | 2.77 | 2.69 | 2.73 | - | -2.15% | 5,500 |
| Mar 28, 2025 | 2.90 | 2.90 | 2.78 | 2.79 | - | -6.06% | 4,100 |
| Mar 27, 2025 | 3.01 | 3.01 | 2.96 | 2.97 | - | -1.33% | 32,300 |
| Mar 26, 2025 | 3.10 | 3.10 | 2.99 | 3.01 | - | -2.90% | 5,700 |