Purpose Ether Yield ETF (TSX:ETHY)
Canada · Delayed Price · Currency is CAD 3.900
+0.220 (5.98%)
Oct 27, 2025, 3:59 PM EDT
TSX:ETHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.89 | 3.93 | 3.85 | 3.91 | 3.91 | 6.25% | 114,536 |
| Oct 24, 2025 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | 1.66% | 63,818 |
| Oct 23, 2025 | 3.58 | 3.68 | 3.57 | 3.62 | 3.62 | 1.69% | 74,600 |
| Oct 22, 2025 | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -5.07% | 127,900 |
| Oct 21, 2025 | 3.70 | 3.83 | 3.59 | 3.75 | 3.75 | 0.27% | 205,148 |
| Oct 20, 2025 | 3.77 | 3.78 | 3.68 | 3.74 | 3.74 | 3.89% | 63,500 |
| Oct 17, 2025 | 3.53 | 3.60 | 3.49 | 3.60 | 3.60 | -0.83% | 213,414 |
| Oct 16, 2025 | 3.75 | 3.79 | 3.60 | 3.63 | 3.63 | -2.42% | 165,106 |
| Oct 15, 2025 | 3.83 | 3.83 | 3.67 | 3.72 | 3.72 | -3.12% | 134,109 |
| Oct 14, 2025 | 3.73 | 3.87 | 3.63 | 3.84 | 3.84 | 2.40% | 610,921 |
| Oct 10, 2025 | 4.05 | 4.08 | 3.70 | 3.75 | 3.75 | -7.41% | 524,610 |
| Oct 9, 2025 | 4.13 | 4.13 | 3.98 | 4.05 | 4.05 | -3.57% | 162,734 |
| Oct 8, 2025 | 4.18 | 4.22 | 4.12 | 4.20 | 4.20 | 0.72% | 139,600 |
| Oct 7, 2025 | 4.34 | 4.39 | 4.14 | 4.17 | 4.17 | -4.36% | 328,100 |
| Oct 6, 2025 | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | 4.56% | 254,100 |
| Oct 3, 2025 | 4.14 | 4.25 | 4.12 | 4.17 | 4.17 | 0.24% | 182,300 |
| Oct 2, 2025 | 4.04 | 4.18 | 4.03 | 4.16 | 4.16 | 3.74% | 139,900 |
| Oct 1, 2025 | 3.95 | 4.02 | 3.95 | 4.01 | 4.01 | 3.62% | 125,643 |
| Sep 30, 2025 | 3.87 | 3.92 | 3.81 | 3.87 | 3.87 | -1.02% | 56,833 |
| Sep 29, 2025 | 3.78 | 3.91 | 3.78 | 3.91 | 3.91 | 4.83% | 181,514 |
| Sep 26, 2025 | 3.68 | 3.79 | 3.63 | 3.73 | 3.73 | 1.91% | 129,800 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.56 | 3.66 | 3.66 | -6.63% | 367,400 |
| Sep 24, 2025 | 3.93 | 3.96 | 3.92 | 3.92 | 3.87 | - | 103,811 |
| Sep 23, 2025 | 3.94 | 3.96 | 3.91 | 3.92 | 3.87 | 0.26% | 127,900 |
| Sep 22, 2025 | 4.04 | 4.04 | 3.91 | 3.91 | 3.86 | -6.68% | 357,240 |
| Sep 19, 2025 | 4.26 | 4.26 | 4.17 | 4.19 | 4.14 | -2.78% | 105,600 |
| Sep 18, 2025 | 4.29 | 4.34 | 4.28 | 4.31 | 4.26 | 1.41% | 87,900 |
| Sep 17, 2025 | 4.20 | 4.25 | 4.16 | 4.25 | 4.20 | 1.19% | 108,200 |
| Sep 16, 2025 | 4.24 | 4.24 | 4.15 | 4.20 | 4.15 | -0.71% | 86,503 |
| Sep 15, 2025 | 4.21 | 4.25 | 4.19 | 4.23 | 4.18 | -3.20% | 63,500 |
| Sep 12, 2025 | 4.22 | 4.37 | 4.21 | 4.37 | 4.32 | 5.81% | 142,426 |
| Sep 11, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.08 | 1.72% | 76,500 |
| Sep 10, 2025 | 4.10 | 4.16 | 4.05 | 4.06 | 4.01 | 0.25% | 102,000 |
| Sep 9, 2025 | 4.08 | 4.09 | 4.01 | 4.05 | 4.00 | - | 58,843 |
| Sep 8, 2025 | 4.09 | 4.10 | 4.03 | 4.05 | 4.00 | -0.25% | 71,400 |
| Sep 5, 2025 | 4.15 | 4.18 | 4.00 | 4.06 | 4.01 | 1.00% | 85,039 |
| Sep 4, 2025 | 4.15 | 4.15 | 4.00 | 4.02 | 3.97 | -6.07% | 127,210 |
| Sep 3, 2025 | 4.06 | 4.28 | 4.05 | 4.28 | 4.23 | 7.00% | 134,618 |
| Sep 2, 2025 | 4.02 | 4.11 | 4.00 | 4.00 | 3.95 | -1.96% | 78,000 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.00 | 4.08 | 4.03 | -1.92% | 142,316 |
| Aug 28, 2025 | 4.29 | 4.30 | 4.16 | 4.16 | 4.11 | -2.35% | 89,543 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.23 | 4.26 | 4.21 | -1.84% | 170,316 |
| Aug 26, 2025 | 4.26 | 4.35 | 4.20 | 4.34 | 4.24 | 3.33% | 90,101 |
| Aug 25, 2025 | 4.38 | 4.42 | 4.20 | 4.20 | 4.10 | -7.28% | 259,206 |
| Aug 22, 2025 | 4.07 | 4.55 | 4.06 | 4.53 | 4.43 | 12.13% | 539,200 |
| Aug 21, 2025 | 4.07 | 4.12 | 4.03 | 4.04 | 3.95 | -2.65% | 80,000 |
| Aug 20, 2025 | 3.96 | 4.17 | 3.93 | 4.15 | 4.06 | 5.06% | 236,900 |
| Aug 19, 2025 | 4.10 | 4.11 | 3.92 | 3.95 | 3.86 | -4.82% | 159,626 |
| Aug 18, 2025 | 4.13 | 4.16 | 4.07 | 4.15 | 4.06 | -1.19% | 172,937 |
| Aug 15, 2025 | 4.34 | 4.35 | 4.16 | 4.20 | 4.10 | -1.87% | 190,300 |