Purpose Ether Yield ETF (TSX:ETHY)
Canada · Delayed Price · Currency is CAD 1.670
-0.070 (-4.02%)
Sep 23, 2026, 12:01 PM EST
TSX:ETHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | - | -3.45% | 293,725 |
| Sep 22, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | - | 80,433 |
| Sep 21, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 5.45% | 280,909 |
| Sep 18, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | 8.20% | 226,569 |
| Sep 17, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 2.35% | 58,898 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 156,009 |
| Sep 15, 2026 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -5.66% | 367,131 |
| Sep 14, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | - | 83,670 |
| Sep 11, 2026 | 1.55 | 1.66 | 1.55 | 1.59 | 1.59 | 3.92% | 287,928 |
| Sep 10, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 108,750 |
| Sep 9, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 58,819 |
| Sep 8, 2026 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 97,259 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -2.53% | 89,192 |
| Sep 3, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 287,267 |
| Sep 2, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 0.33% | 129,652 |
| Sep 1, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -2.92% | 89,186 |
| Aug 31, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 2.33% | 110,614 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -2.90% | 309,417 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 239,719 |
| Aug 26, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.55 | 0.63% | 96,150 |
| Aug 25, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.54 | 0.96% | 140,518 |
| Aug 24, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.53 | 1.96% | 372,166 |
| Aug 21, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.50 | 3.38% | 368,683 |
| Aug 20, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.45 | 7.25% | 542,730 |
| Aug 19, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.35 | 11.74% | 434,414 |
| Aug 18, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.21 | -0.40% | 143,681 |
| Aug 17, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.21 | 1.64% | 139,158 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | -1.61% | 126,715 |
| Aug 13, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.21 | 1.64% | 130,844 |
| Aug 12, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.19 | - | 120,626 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.19 | -0.81% | 122,037 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.20 | -1.60% | 284,836 |
| Aug 7, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.22 | 0.81% | 74,183 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.21 | -1.59% | 47,164 |
| Aug 5, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.23 | 3.70% | 172,985 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 1.25% | 44,569 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.17 | -3.23% | 101,837 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | 1.64% | 71,705 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.19 | -2.22% | 221,108 |
| Jul 28, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.22 | -1.89% | 137,732 |
| Jul 27, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.24 | 5.60% | 145,411 |
| Jul 24, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.18 | -0.79% | 144,894 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.19 | -2.33% | 114,834 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.22 | -0.77% | 138,851 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.22 | 1.56% | 138,222 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.21 | 3.64% | 115,344 |
| Jul 17, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.16 | -1.98% | 168,462 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.19 | -1.56% | 78,530 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.21 | 2.40% | 85,780 |
| Jul 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.18 | 5.04% | 212,353 |