Purpose Ether Yield ETF (TSX:ETHY)
Canada · Delayed Price · Currency is CAD 1.145
-0.045 (-3.78%)
Nov 12, 2026, 1:09 PM EST
TSX:ETHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -3.78% | 84,381 |
| Nov 11, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 57,440 |
| Nov 10, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -5.65% | 215,431 |
| Nov 9, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -4.62% | 243,000 |
| Nov 6, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 87,871 |
| Nov 5, 2026 | 1.42 | 1.42 | 1.30 | 1.31 | 1.31 | -8.39% | 183,702 |
| Nov 4, 2026 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 5.93% | 99,258 |
| Nov 3, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.66% | 73,701 |
| Nov 2, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | 1.15% | 92,750 |
| Oct 30, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -4.76% | 177,129 |
| Oct 29, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -1.80% | 110,658 |
| Oct 28, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.29% | 178,256 |
| Oct 27, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.39 | 1.81% | 21,621 |
| Oct 26, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.36 | -3.82% | 104,477 |
| Oct 23, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.42 | - | 61,336 |
| Oct 22, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.42 | -5.26% | 132,159 |
| Oct 21, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.49 | 3.40% | 117,572 |
| Oct 20, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.44 | 2.08% | 82,112 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.42 | -1.37% | 83,496 |
| Oct 16, 2026 | 1.48 | 1.50 | 1.44 | 1.46 | 1.44 | -1.68% | 122,786 |
| Oct 15, 2026 | 1.42 | 1.49 | 1.39 | 1.49 | 1.46 | 1.37% | 228,633 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.44 | -3.93% | 125,015 |
| Oct 13, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.50 | 0.99% | 92,152 |
| Oct 9, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.48 | 1.34% | 50,685 |
| Oct 8, 2026 | 1.56 | 1.56 | 1.45 | 1.49 | 1.46 | -5.10% | 489,301 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.54 | -6.27% | 224,142 |
| Oct 6, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.65 | -1.47% | 171,091 |
| Oct 5, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.67 | 3.34% | 102,950 |
| Oct 2, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.62 | -3.24% | 171,598 |
| Oct 1, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.67 | 1.19% | 158,642 |
| Sep 30, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.65 | 0.60% | 91,549 |
| Sep 29, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.64 | -1.18% | 108,385 |
| Sep 28, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.66 | 0.84% | 118,238 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.65 | -0.29% | 103,217 |
| Sep 24, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.65 | 1.49% | 133,674 |
| Sep 23, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.63 | -3.45% | 382,255 |
| Sep 22, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.69 | - | 80,433 |
| Sep 21, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.69 | 5.45% | 280,909 |
| Sep 18, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.60 | 8.20% | 226,569 |
| Sep 17, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.48 | 2.35% | 58,898 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.44 | -0.67% | 156,009 |
| Sep 15, 2026 | 1.56 | 1.56 | 1.47 | 1.50 | 1.45 | -5.66% | 367,131 |
| Sep 14, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.54 | - | 83,670 |
| Sep 11, 2026 | 1.55 | 1.66 | 1.55 | 1.59 | 1.54 | 3.92% | 287,928 |
| Sep 10, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.48 | -0.65% | 108,750 |
| Sep 9, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.49 | -1.28% | 58,819 |
| Sep 8, 2026 | 1.54 | 1.57 | 1.52 | 1.56 | 1.51 | 1.30% | 97,259 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.49 | -2.53% | 89,192 |
| Sep 3, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.53 | 5.33% | 287,267 |
| Sep 2, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.45 | 0.33% | 129,652 |