Purpose Ether Yield ETF (TSX:ETHY.B)
Canada
· Delayed Price · Currency is CAD 2.550
+0.050 (2.00%)
May 7, 2025, 4:00 PM EDT
TSX:ETHY.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | 2.00% | 1,533 |
| 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 |
| Mar 25, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | - | -0.64% | 16,900 |
| Mar 24, 2025 | 3.09 | 3.14 | 3.09 | 3.12 | - | 5.41% | 1,400 |
| Mar 21, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | - | -0.34% | 1,000 |
| Mar 20, 2025 | 3.15 | 3.15 | 2.95 | 2.97 | - | -3.57% | 6,500 |
| Mar 19, 2025 | 2.99 | 3.08 | 2.99 | 3.08 | - | 7.32% | 900 |
| Mar 18, 2025 | 2.88 | 2.88 | 2.84 | 2.87 | - | -1.71% | 3,900 |
| Mar 17, 2025 | 2.88 | 2.92 | 2.86 | 2.92 | - | 0.34% | 1,600 |
| Mar 14, 2025 | 2.91 | 2.93 | 2.90 | 2.91 | - | 3.56% | 3,000 |
| Mar 13, 2025 | 2.87 | 2.87 | 2.79 | 2.81 | - | -0.71% | 4,400 |
| Mar 12, 2025 | 2.93 | 2.93 | 2.80 | 2.83 | - | -4.39% | 23,000 |
| Mar 11, 2025 | 2.83 | 2.96 | 2.82 | 2.96 | - | 4.96% | 2,200 |
| Mar 10, 2025 | 3.20 | 3.20 | 2.78 | 2.82 | - | -13.76% | 22,300 |
| Mar 7, 2025 | 3.26 | 3.30 | 3.24 | 3.27 | - | -0.61% | 7,400 |
| Mar 6, 2025 | 3.52 | 3.52 | 3.27 | 3.29 | - | -1.50% | 4,100 |
| Mar 5, 2025 | 3.44 | 3.44 | 3.27 | 3.34 | - | 2.77% | 2,300 |
| Mar 4, 2025 | 3.16 | 3.30 | 3.06 | 3.25 | - | 0.93% | 6,800 |
| Mar 3, 2025 | 3.70 | 3.79 | 3.20 | 3.22 | - | -3.30% | 18,500 |
| Feb 28, 2025 | 3.26 | 3.38 | 3.25 | 3.33 | - | -2.35% | 15,100 |
| Feb 27, 2025 | 3.57 | 3.57 | 3.40 | 3.41 | - | -2.57% | 8,300 |
| Feb 26, 2025 | 3.62 | 3.67 | 3.43 | 3.50 | - | -7.41% | 6,600 |