Purpose Ether Yield ETF (TSX:ETHY.U)
Canada · Delayed Price · Currency is CAD · Price in USD 4.120
+0.100 (2.49%)
Sep 9, 2025, 9:30 AM EDT
TSX:ETHY.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -1.23% | 850 |
| Sep 8, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 400 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 1,108 |
| Sep 4, 2025 | 4.02 | 4.07 | 4.01 | 4.01 | 4.01 | -4.30% | 6,100 |
| Sep 3, 2025 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | 4.75% | 5,600 |
| Sep 2, 2025 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | -3.61% | 2,100 |
| Aug 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | 1,000 |
| Aug 28, 2025 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | -1.88% | 300 |
| Aug 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 400 |
| Aug 26, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 1.41% | 100 |
| Aug 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -5.53% | 300 |
| Aug 22, 2025 | 4.18 | 4.52 | 4.18 | 4.52 | 4.47 | 11.33% | 4,000 |
| Aug 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 2.78% | 300 |
| Aug 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.91 | 0.25% | - |
| Aug 19, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.90 | -3.43% | 600 |
| Aug 18, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.04 | -2.16% | 2,400 |
| Aug 15, 2025 | 4.19 | 4.19 | 4.17 | 4.17 | 4.13 | -3.92% | 1,200 |
| Aug 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -2.47% | 200 |
| Aug 13, 2025 | 4.37 | 4.45 | 4.37 | 4.45 | 4.40 | 4.95% | 1,900 |
| Aug 12, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.19 | 4.43% | 500 |
| Aug 11, 2025 | 4.00 | 4.08 | 4.00 | 4.06 | 4.02 | 6.28% | 3,300 |
| Aug 8, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.78 | 4.09% | 1,200 |
| Aug 7, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | 3.67% | 1,600 |
| Aug 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 4.73% | 100 |
| Aug 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -1.17% | - |
| Aug 1, 2025 | 3.49 | 3.54 | 3.42 | 3.42 | 3.38 | -5.00% | 30,800 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 0.56% | - |
| Jul 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -0.56% | 1,500 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -3.49% | 2,700 |
| Jul 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.65 | 6.27% | 700 |
| Jul 25, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.44 | 0.57% | 100 |
| Jul 24, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.42 | -0.57% | - |
| Jul 23, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.44 | -1.40% | 1,600 |
| Jul 22, 2025 | 3.46 | 3.57 | 3.46 | 3.56 | 3.48 | -2.47% | 2,000 |
| Jul 21, 2025 | 3.67 | 3.67 | 3.65 | 3.65 | 3.57 | 5.80% | 2,300 |
| Jul 18, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.38 | 3.92% | 4,400 |
| Jul 17, 2025 | 3.32 | 3.32 | 3.31 | 3.32 | 3.25 | 0.91% | 3,000 |
| Jul 16, 2025 | 3.10 | 3.29 | 3.10 | 3.29 | 3.22 | 7.87% | 1,400 |
| Jul 15, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 2.99 | 2.01% | 400 |
| Jul 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.93 | 1.70% | 800 |
| Jul 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | 5.38% | 1,000 |
| Jul 10, 2025 | 2.76 | 2.80 | 2.76 | 2.79 | 2.73 | 6.08% | 10,600 |
| Jul 9, 2025 | 2.57 | 2.63 | 2.57 | 2.63 | 2.57 | 1.15% | 4,000 |
| Jul 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | 5.26% | 1,400 |
| Jul 7, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.42 | -5.00% | - |
| Jul 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | 1.17% | 400 |
| Jul 3, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.52 | 1.18% | - |
| Jul 2, 2025 | 2.48 | 2.54 | 2.46 | 2.54 | 2.49 | 6.28% | 4,700 |
| Jun 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | -1.24% | - |
| Jun 27, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.37 | - | - |