Purpose Ether Yield ETF (TSX:ETHY)
Canada
· Delayed Price · Currency is CAD 2.710
-0.110 (-3.90%)
Jun 12, 2025, 3:59 PM EDT
TSX:ETHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.79 | 2.80 | 2.71 | 2.71 | 2.71 | -3.90% | 92,648 |
| Jun 11, 2025 | 2.80 | 2.88 | 2.80 | 2.82 | 2.82 | 1.44% | 62,500 |
| Jun 10, 2025 | 2.79 | 2.81 | 2.73 | 2.78 | 2.78 | 6.11% | 175,811 |
| Jun 9, 2025 | 2.60 | 2.62 | 2.54 | 2.62 | 2.62 | 3.56% | 47,012 |
| Jun 6, 2025 | 2.55 | 2.55 | 2.52 | 2.53 | 2.53 | -1.56% | 26,200 |
| Jun 5, 2025 | 2.65 | 2.65 | 2.56 | 2.57 | 2.57 | -3.38% | 49,619 |
| Jun 4, 2025 | 2.65 | 2.70 | 2.64 | 2.66 | 2.66 | - | 32,100 |
| Jun 3, 2025 | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | 2.70% | 44,022 |
| Jun 2, 2025 | 2.51 | 2.63 | 2.51 | 2.59 | 2.59 | -0.38% | 114,300 |
| May 30, 2025 | 2.65 | 2.65 | 2.56 | 2.60 | 2.60 | -2.62% | 68,117 |
| May 29, 2025 | 2.70 | 2.71 | 2.65 | 2.67 | 2.67 | 0.75% | 51,800 |
| May 28, 2025 | 2.72 | 2.72 | 2.65 | 2.65 | 2.65 | -3.64% | 43,909 |
| May 27, 2025 | 2.71 | 2.78 | 2.71 | 2.75 | 2.71 | 3.77% | 85,823 |
| May 26, 2025 | 2.67 | 2.67 | 2.61 | 2.65 | 2.61 | - | 38,220 |
| May 23, 2025 | 2.64 | 2.66 | 2.63 | 2.65 | 2.61 | -2.21% | 44,630 |
| May 22, 2025 | 2.69 | 2.73 | 2.68 | 2.71 | 2.67 | 5.04% | 37,400 |
| May 21, 2025 | 2.60 | 2.67 | 2.52 | 2.58 | 2.54 | - | 88,433 |
| May 20, 2025 | 2.60 | 2.60 | 2.53 | 2.58 | 2.54 | -3.01% | 45,500 |
| May 16, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.62 | 2.31% | 35,432 |
| May 15, 2025 | 2.63 | 2.67 | 2.55 | 2.60 | 2.56 | -2.26% | 70,538 |
| May 14, 2025 | 2.71 | 2.71 | 2.63 | 2.66 | 2.62 | -2.56% | 79,300 |
| May 13, 2025 | 2.59 | 2.77 | 2.59 | 2.73 | 2.69 | 7.48% | 85,819 |
| May 12, 2025 | 2.63 | 2.77 | 2.50 | 2.54 | 2.50 | 4.96% | 171,204 |
| May 9, 2025 | 2.48 | 2.48 | 2.37 | 2.42 | 2.38 | 7.56% | 294,616 |
| May 8, 2025 | 2.10 | 2.25 | 2.09 | 2.25 | 2.22 | 16.58% | 130,116 |
| May 7, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.90 | - | 30,400 |
| May 6, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.90 | -1.53% | 53,139 |
| May 5, 2025 | 1.97 | 1.97 | 1.92 | 1.96 | 1.93 | -0.51% | 34,535 |
| May 2, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.94 | -0.51% | 59,609 |
| May 1, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.95 | 2.06% | 68,601 |
| Apr 30, 2025 | 1.95 | 2.02 | 1.88 | 1.94 | 1.91 | -1.02% | 18,400 |
| Apr 29, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | 0.51% | 38,142 |
| Apr 28, 2025 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | -2.01% | 70,400 |
| 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 |