Purpose Ether Yield ETF (TSX:ETHY)
Canada · Delayed Price · Currency is CAD 1.240
+0.020 (1.64%)
Aug 13, 2026, 3:59 PM EST
TSX:ETHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 130,844 |
| Aug 12, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 120,626 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 122,037 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 284,836 |
| Aug 7, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 74,183 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 47,164 |
| Aug 5, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 3.70% | 172,985 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 44,569 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 101,837 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 71,705 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.22% | 221,108 |
| Jul 28, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.25 | -1.89% | 137,732 |
| Jul 27, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.27 | 5.60% | 145,411 |
| Jul 24, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.20 | -0.79% | 144,894 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.21 | -2.33% | 114,834 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.24 | -0.77% | 138,851 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.25 | 1.56% | 138,222 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.23 | 3.64% | 115,344 |
| Jul 17, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.19 | -1.98% | 168,462 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.21 | -1.56% | 78,530 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.23 | 2.40% | 85,780 |
| Jul 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.20 | 5.04% | 212,353 |
| Jul 13, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.15 | -0.42% | 103,654 |
| Jul 10, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.15 | 3.91% | 211,131 |
| Jul 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | 0.88% | 47,291 |
| Jul 8, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.10 | -4.20% | 144,124 |
| Jul 7, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.15 | -0.83% | 133,107 |
| Jul 6, 2026 | 1.15 | 1.20 | 1.11 | 1.20 | 1.16 | 4.35% | 322,158 |
| Jul 3, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.11 | 2.68% | 58,838 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.08 | 10.89% | 288,288 |
| Jun 30, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 0.97 | -3.81% | 113,084 |
| Jun 29, 2026 | 1.03 | 1.05 | 0.98 | 1.05 | 1.01 | 2.94% | 155,362 |
| Jun 26, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 0.98 | 1.73% | 309,666 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 0.97 | -1.87% | 445,141 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 0.98 | -5.31% | 1,755,956 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.04 | -6.61% | 260,957 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.11 | 2.54% | 127,184 |
| Jun 19, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.09 | 1.72% | 59,928 |
| Jun 18, 2026 | 1.21 | 1.21 | 1.14 | 1.16 | 1.07 | -3.33% | 256,263 |
| Jun 17, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.10 | -3.23% | 193,954 |
| Jun 16, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.14 | -2.36% | 93,566 |
| Jun 15, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.17 | 12.89% | 180,925 |
| Jun 12, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.04 | -3.02% | 162,056 |
| Jun 11, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.07 | 5.94% | 118,680 |
| Jun 10, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.01 | -2.23% | 151,478 |
| Jun 9, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.03 | -3.03% | 244,105 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.06 | 8.96% | 612,879 |
| Jun 5, 2026 | 1.17 | 1.20 | 1.04 | 1.06 | 0.98 | -14.17% | 1,179,679 |
| Jun 4, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.14 | -3.52% | 567,473 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.18 | -6.57% | 470,283 |