Purpose Ether Yield ETF (TSX:ETHY)
Canada · Delayed Price · Currency is CAD 4.050
0.00 (0.00%)
Sep 9, 2025, 3:59 PM EDT
TSX:ETHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.08 | 4.09 | 4.01 | 4.05 | 4.05 | - | 58,843 |
| Sep 8, 2025 | 4.09 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | 71,400 |
| Sep 5, 2025 | 4.15 | 4.18 | 4.00 | 4.06 | 4.06 | 1.00% | 85,039 |
| Sep 4, 2025 | 4.15 | 4.15 | 4.00 | 4.02 | 4.02 | -6.07% | 127,210 |
| Sep 3, 2025 | 4.06 | 4.28 | 4.05 | 4.28 | 4.28 | 7.00% | 134,618 |
| Sep 2, 2025 | 4.02 | 4.11 | 4.00 | 4.00 | 4.00 | -1.96% | 78,000 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.00 | 4.08 | 4.08 | -1.92% | 142,316 |
| Aug 28, 2025 | 4.29 | 4.30 | 4.16 | 4.16 | 4.16 | -2.35% | 89,543 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.23 | 4.26 | 4.26 | -1.84% | 170,316 |
| Aug 26, 2025 | 4.26 | 4.35 | 4.20 | 4.34 | 4.29 | 3.33% | 90,101 |
| Aug 25, 2025 | 4.38 | 4.42 | 4.20 | 4.20 | 4.15 | -7.28% | 259,206 |
| Aug 22, 2025 | 4.07 | 4.55 | 4.06 | 4.53 | 4.48 | 12.13% | 539,200 |
| Aug 21, 2025 | 4.07 | 4.12 | 4.03 | 4.04 | 4.00 | -2.65% | 80,000 |
| Aug 20, 2025 | 3.96 | 4.17 | 3.93 | 4.15 | 4.10 | 5.06% | 236,900 |
| Aug 19, 2025 | 4.10 | 4.11 | 3.92 | 3.95 | 3.91 | -4.82% | 159,626 |
| Aug 18, 2025 | 4.13 | 4.16 | 4.07 | 4.15 | 4.10 | -1.19% | 172,937 |
| Aug 15, 2025 | 4.34 | 4.35 | 4.16 | 4.20 | 4.15 | -1.87% | 190,300 |
| Aug 14, 2025 | 4.28 | 4.43 | 4.24 | 4.28 | 4.23 | -4.46% | 230,700 |
| Aug 13, 2025 | 4.43 | 4.48 | 4.36 | 4.48 | 4.43 | 5.16% | 304,000 |
| Aug 12, 2025 | 4.19 | 4.27 | 4.13 | 4.26 | 4.21 | 5.19% | 319,400 |
| Aug 11, 2025 | 3.98 | 4.14 | 3.98 | 4.05 | 4.01 | 4.11% | 196,744 |
| Aug 8, 2025 | 3.74 | 3.90 | 3.74 | 3.89 | 3.85 | 4.57% | 260,400 |
| Aug 7, 2025 | 3.69 | 3.72 | 3.66 | 3.72 | 3.68 | 4.49% | 137,304 |
| Aug 6, 2025 | 3.47 | 3.57 | 3.45 | 3.56 | 3.52 | 3.49% | 61,134 |
| Aug 5, 2025 | 3.46 | 3.52 | 3.43 | 3.44 | 3.40 | 2.08% | 86,914 |
| Aug 1, 2025 | 3.47 | 3.50 | 3.34 | 3.37 | 3.33 | -5.60% | 272,133 |
| Jul 31, 2025 | 3.63 | 3.66 | 3.57 | 3.57 | 3.53 | -1.11% | 94,145 |
| Jul 30, 2025 | 3.62 | 3.66 | 3.53 | 3.61 | 3.57 | - | 138,916 |
| Jul 29, 2025 | 3.68 | 3.69 | 3.57 | 3.61 | 3.57 | -1.10% | 141,400 |
| Jul 28, 2025 | 3.72 | 3.73 | 3.64 | 3.65 | 3.57 | 2.82% | 285,505 |
| Jul 25, 2025 | 3.57 | 3.61 | 3.51 | 3.55 | 3.51 | -2.74% | 95,718 |
| Jul 24, 2025 | 3.54 | 3.65 | 3.52 | 3.65 | 3.61 | 3.69% | 122,100 |
| Jul 23, 2025 | 3.50 | 3.55 | 3.47 | 3.52 | 3.48 | -0.85% | 197,445 |
| Jul 22, 2025 | 3.60 | 3.64 | 3.53 | 3.55 | 3.51 | -2.20% | 125,508 |
| Jul 21, 2025 | 3.63 | 3.74 | 3.62 | 3.63 | 3.59 | 4.91% | 287,300 |
| Jul 18, 2025 | 3.50 | 3.55 | 3.44 | 3.46 | 3.42 | 3.90% | 287,400 |
| Jul 17, 2025 | 3.41 | 3.41 | 3.29 | 3.33 | 3.29 | 0.91% | 213,216 |
| Jul 16, 2025 | 3.12 | 3.30 | 3.05 | 3.30 | 3.26 | 10.00% | 436,700 |
| Jul 15, 2025 | 2.96 | 3.05 | 2.94 | 3.00 | 2.97 | 1.69% | 137,000 |
| Jul 14, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.92 | -0.34% | 73,445 |
| Jul 11, 2025 | 2.95 | 2.99 | 2.91 | 2.96 | 2.93 | 6.09% | 243,221 |
| Jul 10, 2025 | 2.78 | 2.81 | 2.74 | 2.79 | 2.75 | 1.09% | 143,824 |
| Jul 9, 2025 | 2.70 | 2.76 | 2.63 | 2.76 | 2.73 | 5.34% | 175,900 |
| Jul 8, 2025 | 2.58 | 2.62 | 2.56 | 2.62 | 2.59 | 3.15% | 44,630 |
| Jul 7, 2025 | 2.55 | 2.56 | 2.52 | 2.54 | 2.51 | 1.60% | 45,843 |
| Jul 4, 2025 | 2.54 | 2.54 | 2.48 | 2.50 | 2.47 | -2.72% | 46,643 |
| Jul 3, 2025 | 2.60 | 2.62 | 2.45 | 2.57 | 2.54 | -1.15% | 68,600 |
| Jul 2, 2025 | 2.48 | 2.60 | 2.44 | 2.60 | 2.57 | 4.42% | 104,137 |
| Jun 30, 2025 | 2.44 | 2.49 | 2.43 | 2.49 | 2.46 | 3.75% | 37,009 |
| Jun 27, 2025 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | -1.64% | 77,200 |