Purpose Ether Yield ETF (TSX:ETHY.U)
Canada · Delayed Price · Currency is CAD · Price in USD 1.830
+0.020 (1.10%)
Sep 22, 2026, 9:45 AM EST
TSX:ETHY.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1.10% | - |
| Sep 21, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 3.43% | 7,271 |
| Sep 18, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 7.69% | 5,654 |
| Sep 17, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | 2.20% | 1,157 |
| Sep 16, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -1.24% | 6,041 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -4.17% | 702 |
| Sep 14, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | -4.00% | 353 |
| Sep 11, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 6.06% | 2,109 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 1,167 |
| Sep 8, 2026 | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | 0.61% | 13,754 |
| Sep 4, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 1.87% | 418 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 4,511 |
| Sep 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -3.05% | 5,265 |
| Aug 31, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.82% | 3,739 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.49% | 247 |
| Aug 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.14% | 519 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.63 | 1.67 | 1.64 | 0.60% | 7,133 |
| Aug 25, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.63 | -0.60% | 3,356 |
| Aug 24, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.64 | 3.09% | 9,078 |
| Aug 21, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | 11.72% | 56,541 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 0.69% | 842 |
| Aug 19, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.41 | 9.09% | 5,985 |
| Aug 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.29 | 3.94% | 4,835 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.24 | -1.55% | 672 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 2.38% | 410 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -2.33% | 218 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | -2.27% | 919 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | 3,817 |
| Aug 5, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.29 | 3.12% | 1,840 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 1.59% | 322 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -3.08% | 710 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.27 | 2.05% | 8,000 |
| Jul 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | -3.65% | 200 |
| Jul 27, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.29 | 4.58% | 2,583 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | -0.76% | 3,002 |
| Jul 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | -2.22% | 499 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.28 | 0.75% | 5,493 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | - | 4,880 |
| Jul 15, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.27 | 1.52% | 635 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | 22.22% | 420 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | -9.24% | 311 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.12 | -4.80% | 15,119 |
| Jul 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.18 | -0.79% | 465 |
| Jul 6, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.19 | 7.69% | 18,178 |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | 11.43% | 1,111 |
| Jun 30, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 0.99 | -5.41% | 13,665 |
| Jun 29, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.05 | 5.21% | 1,402 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.00 | 2.04% | 8,925 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 0.98 | -2.70% | 3,785 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.09 | 1.11 | 1.00 | -5.93% | 9,919 |