Purpose Ether Yield ETF (TSX:ETHY.B)
Canada · Delayed Price · Currency is CAD 2.490
0.00 (0.00%)
Sep 22, 2026, 1:49 PM EST
TSX:ETHY.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | - | 29,656 |
| Sep 21, 2026 | 2.41 | 2.50 | 2.41 | 2.49 | 2.49 | 5.51% | 75,768 |
| Sep 18, 2026 | 2.24 | 2.37 | 2.24 | 2.36 | 2.36 | 8.76% | 76,033 |
| Sep 17, 2026 | 2.14 | 2.20 | 2.14 | 2.17 | 2.17 | 2.84% | 16,137 |
| Sep 16, 2026 | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | -0.47% | 12,292 |
| Sep 15, 2026 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -5.78% | 35,653 |
| Sep 14, 2026 | 2.23 | 2.26 | 2.21 | 2.25 | 2.25 | - | 20,452 |
| Sep 11, 2026 | 2.20 | 2.35 | 2.20 | 2.25 | 2.25 | 3.93% | 58,850 |
| Sep 10, 2026 | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | 0.23% | 234,780 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 11,885 |
| Sep 8, 2026 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | 1.40% | 17,124 |
| Sep 4, 2026 | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | -2.27% | 14,287 |
| Sep 3, 2026 | 2.14 | 2.20 | 2.13 | 2.20 | 2.20 | 4.27% | 9,128 |
| Sep 2, 2026 | 2.12 | 2.12 | 2.08 | 2.11 | 2.11 | -0.47% | 27,005 |
| Sep 1, 2026 | 2.14 | 2.17 | 2.11 | 2.12 | 2.12 | -2.75% | 11,219 |
| Aug 31, 2026 | 2.27 | 2.27 | 2.14 | 2.18 | 2.18 | 1.87% | 9,393 |
| Aug 28, 2026 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -1.83% | 28,921 |
| Aug 27, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | 0.18% | 19,133 |
| Aug 26, 2026 | 2.19 | 2.23 | 2.19 | 2.22 | 2.18 | 1.37% | 19,409 |
| Aug 25, 2026 | 2.20 | 2.21 | 2.18 | 2.19 | 2.15 | -0.45% | 27,243 |
| Aug 24, 2026 | 2.22 | 2.24 | 2.20 | 2.20 | 2.16 | 2.80% | 15,625 |
| Aug 21, 2026 | 2.17 | 2.17 | 2.11 | 2.14 | 2.10 | 2.39% | 30,790 |
| Aug 20, 2026 | 2.01 | 2.10 | 2.01 | 2.09 | 2.05 | 9.42% | 76,028 |
| Aug 19, 2026 | 1.78 | 1.92 | 1.75 | 1.91 | 1.87 | 9.14% | 75,649 |
| Aug 18, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.72 | 1.16% | 16,577 |
| Aug 17, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.70 | 1.47% | 28,115 |
| Aug 14, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.67 | -0.87% | 18,699 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.69 | - | 9,726 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.69 | 1.18% | 15,443 |
| Aug 11, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.67 | - | 33,778 |
| Aug 10, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.67 | -2.86% | 18,186 |
| Aug 7, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.72 | -0.57% | 8,976 |
| Aug 6, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.73 | -0.28% | 4,611 |
| Aug 5, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.73 | 2.62% | 13,478 |
| Aug 4, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.69 | 0.58% | 6,199 |
| Jul 31, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.68 | -2.84% | 17,793 |
| Jul 30, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.73 | 1.73% | 1,202 |
| Jul 29, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.70 | -1.79% | 4,452 |
| Jul 28, 2026 | 1.83 | 1.83 | 1.76 | 1.82 | 1.73 | -2.15% | 31,464 |
| Jul 27, 2026 | 1.80 | 1.88 | 1.80 | 1.86 | 1.76 | 6.29% | 66,474 |
| Jul 24, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.66 | -1.69% | 6,272 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.69 | -2.20% | 26,838 |
| Jul 22, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.73 | - | 21,047 |
| Jul 21, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.73 | 2.25% | 26,349 |
| Jul 20, 2026 | 1.76 | 1.80 | 1.74 | 1.78 | 1.69 | 2.59% | 14,890 |
| Jul 17, 2026 | 1.73 | 1.74 | 1.69 | 1.74 | 1.65 | -1.98% | 18,674 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.68 | -2.21% | 38,213 |
| Jul 15, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.72 | 2.26% | 6,747 |
| Jul 14, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.68 | 5.36% | 36,491 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.59 | -1.18% | 5,051 |