Purpose Ether Yield ETF (TSX:ETHY)
Canada
· Delayed Price · Currency is CAD 1.950
-0.040 (-2.01%)
Apr 28, 2025, 3:59 PM EDT
TSX:ETHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | -2.01% | 70,397 |
| Apr 25, 2025 | 1.97 | 2.00 | 1.94 | 1.99 | 1.95 | 2.05% | 61,900 |
| Apr 24, 2025 | 1.95 | 1.96 | 1.92 | 1.95 | 1.91 | -0.51% | 50,405 |
| Apr 23, 2025 | 2.05 | 2.05 | 1.95 | 1.96 | 1.92 | 4.26% | 53,118 |
| Apr 22, 2025 | 1.83 | 1.89 | 1.79 | 1.88 | 1.84 | 7.43% | 28,810 |
| Apr 21, 2025 | 1.81 | 1.81 | 1.74 | 1.75 | 1.71 | -0.57% | 33,200 |
| Apr 17, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.72 | -0.56% | 14,011 |
| Apr 16, 2025 | 1.76 | 1.78 | 1.70 | 1.77 | 1.73 | - | 48,327 |
| Apr 15, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.73 | -2.21% | 61,800 |
| Apr 14, 2025 | 1.85 | 1.86 | 1.79 | 1.81 | 1.77 | 4.02% | 91,401 |
| Apr 11, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.70 | 4.19% | 13,640 |
| Apr 10, 2025 | 1.78 | 1.78 | 1.62 | 1.67 | 1.64 | -8.74% | 137,800 |
| Apr 9, 2025 | 1.62 | 1.85 | 1.62 | 1.83 | 1.79 | 11.59% | 100,800 |
| Apr 8, 2025 | 1.77 | 1.77 | 1.62 | 1.64 | 1.61 | -5.75% | 125,500 |
| Apr 7, 2025 | 1.86 | 1.97 | 1.67 | 1.74 | 1.70 | -16.35% | 156,544 |
| Apr 4, 2025 | 1.99 | 2.08 | 1.97 | 2.08 | 2.04 | 4.00% | 63,239 |
| Apr 3, 2025 | 1.98 | 2.05 | 1.96 | 2.00 | 1.96 | -5.21% | 116,716 |
| Apr 2, 2025 | 2.09 | 2.12 | 2.06 | 2.11 | 2.07 | - | 17,400 |
| Apr 1, 2025 | 2.09 | 2.12 | 2.03 | 2.11 | 2.07 | 3.94% | 25,800 |
| Mar 31, 2025 | 2.04 | 2.05 | 1.99 | 2.03 | 1.99 | -2.87% | 91,707 |
| Mar 28, 2025 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | -5.86% | 92,800 |
| Mar 27, 2025 | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | -1.77% | 27,400 |
| Mar 26, 2025 | 2.34 | 2.34 | 2.23 | 2.26 | 2.22 | -3.42% | 62,030 |
| Mar 25, 2025 | 2.35 | 2.35 | 2.31 | 2.34 | 2.30 | -0.43% | 31,225 |
| Mar 24, 2025 | 2.33 | 2.36 | 2.33 | 2.35 | 2.31 | 4.91% | 37,000 |
| Mar 21, 2025 | 2.22 | 2.29 | 2.19 | 2.24 | 2.20 | 0.90% | 67,400 |
| Mar 20, 2025 | 2.26 | 2.26 | 2.20 | 2.22 | 2.18 | -2.20% | 27,500 |
| Mar 19, 2025 | 2.19 | 2.30 | 2.19 | 2.27 | 2.23 | 6.57% | 50,524 |
| Mar 18, 2025 | 2.13 | 2.14 | 2.10 | 2.13 | 2.09 | -3.18% | 67,300 |
| Mar 17, 2025 | 2.17 | 2.20 | 2.12 | 2.20 | 2.16 | 0.92% | 46,200 |
| Mar 14, 2025 | 2.16 | 2.18 | 2.12 | 2.18 | 2.14 | 1.87% | 33,000 |
| Mar 13, 2025 | 2.16 | 2.16 | 2.06 | 2.14 | 2.10 | 0.94% | 74,531 |
| Mar 12, 2025 | 2.18 | 2.18 | 2.06 | 2.12 | 2.08 | -3.20% | 52,800 |
| Mar 11, 2025 | 2.12 | 2.20 | 2.07 | 2.19 | 2.15 | 3.30% | 73,700 |
| Mar 10, 2025 | 2.41 | 2.41 | 2.05 | 2.12 | 2.08 | -12.40% | 148,325 |
| Mar 7, 2025 | 2.49 | 2.49 | 2.40 | 2.42 | 2.38 | -2.02% | 68,811 |
| Mar 6, 2025 | 2.52 | 2.54 | 2.45 | 2.47 | 2.43 | -1.20% | 36,634 |
| Mar 5, 2025 | 2.49 | 2.51 | 2.43 | 2.50 | 2.46 | 3.31% | 53,508 |
| Mar 4, 2025 | 2.35 | 2.45 | 2.27 | 2.42 | 2.38 | 0.83% | 81,700 |
| Mar 3, 2025 | 2.69 | 2.69 | 2.36 | 2.40 | 2.36 | -4.00% | 131,700 |
| Feb 28, 2025 | 2.44 | 2.51 | 2.41 | 2.50 | 2.46 | -1.96% | 52,100 |
| Feb 27, 2025 | 2.67 | 2.67 | 2.52 | 2.55 | 2.50 | -2.67% | 70,628 |
| Feb 26, 2025 | 2.72 | 2.76 | 2.54 | 2.62 | 2.57 | -8.39% | 163,100 |
| Feb 25, 2025 | 2.79 | 2.87 | 2.71 | 2.86 | 2.77 | -4.98% | 118,827 |
| Feb 24, 2025 | 3.05 | 3.05 | 2.99 | 3.01 | 2.91 | - | 34,947 |
| Feb 21, 2025 | 3.18 | 3.20 | 3.00 | 3.01 | 2.91 | -3.83% | 64,600 |
| Feb 20, 2025 | 3.15 | 3.15 | 3.10 | 3.13 | 3.03 | 0.97% | 22,100 |
| Feb 19, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.00 | 2.99% | 19,422 |
| Feb 18, 2025 | 3.13 | 3.13 | 2.98 | 3.01 | 2.91 | -3.22% | 44,100 |
| Feb 14, 2025 | 3.06 | 3.17 | 3.06 | 3.11 | 3.01 | 2.98% | 44,200 |