Purpose Ether Yield ETF (TSX:ETHY)
Canada · Delayed Price · Currency is CAD 1.825
-0.005 (-0.27%)
May 6, 2026, 11:47 AM EST
TSX:ETHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | - | - | 1,200 |
| May 5, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | 0.27% | 161,185 |
| May 4, 2026 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 2.25% | 242,237 |
| May 1, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 2.59% | 128,601 |
| Apr 30, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.76% | 111,205 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -3.67% | 261,146 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | -2.21% | 210,088 |
| Apr 27, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.76 | -1.36% | 352,229 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.79 | 0.55% | 72,146 |
| Apr 23, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.78 | -3.18% | 186,427 |
| Apr 22, 2026 | 1.88 | 1.91 | 1.86 | 1.89 | 1.84 | 4.72% | 334,838 |
| Apr 21, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.75 | -1.91% | 162,739 |
| Apr 20, 2026 | 1.83 | 1.84 | 1.79 | 1.84 | 1.79 | -3.93% | 318,252 |
| Apr 17, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.86 | 3.24% | 382,788 |
| Apr 16, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.80 | 0.54% | 118,415 |
| Apr 15, 2026 | 1.82 | 1.85 | 1.80 | 1.84 | 1.79 | 2.22% | 173,365 |
| Apr 14, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.75 | 2.27% | 285,014 |
| Apr 13, 2026 | 1.71 | 1.76 | 1.69 | 1.76 | 1.71 | 1.15% | 224,769 |
| Apr 10, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.69 | 2.35% | 130,497 |
| Apr 9, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.66 | - | 184,364 |
| Apr 8, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.66 | 5.26% | 246,225 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.57 | -2.71% | 197,975 |
| Apr 6, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.62 | 4.73% | 170,091 |
| Apr 2, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.54 | -3.35% | 188,477 |
| Apr 1, 2026 | 1.64 | 1.66 | 1.60 | 1.64 | 1.60 | 1.23% | 100,364 |
| Mar 31, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.58 | 4.52% | 301,466 |
| Mar 30, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.51 | 1.97% | 257,695 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.48 | -5.59% | 278,776 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.52 | -6.67% | 274,460 |
| Mar 25, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.63 | 3.29% | 160,004 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.58 | -3.47% | 123,422 |
| Mar 23, 2026 | 1.70 | 1.74 | 1.68 | 1.73 | 1.64 | 1.76% | 163,073 |
| Mar 20, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.61 | -0.58% | 148,234 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.67 | 1.71 | 1.62 | -2.01% | 560,912 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.72 | 1.75 | 1.65 | -5.42% | 250,238 |
| Mar 17, 2026 | 1.86 | 1.88 | 1.82 | 1.85 | 1.74 | -0.81% | 135,709 |
| Mar 16, 2026 | 1.79 | 1.86 | 1.78 | 1.86 | 1.76 | 12.05% | 557,053 |
| Mar 13, 2026 | 1.70 | 1.74 | 1.65 | 1.66 | 1.57 | 1.22% | 210,452 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.55 | 0.31% | 114,789 |
| Mar 11, 2026 | 1.61 | 1.64 | 1.59 | 1.64 | 1.55 | 2.19% | 85,948 |
| Mar 10, 2026 | 1.64 | 1.65 | 1.57 | 1.60 | 1.51 | 0.63% | 144,136 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.50 | 2.58% | 105,875 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.47 | -6.06% | 273,109 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.61 | 1.65 | 1.56 | -2.94% | 235,819 |
| Mar 4, 2026 | 1.65 | 1.72 | 1.62 | 1.70 | 1.61 | 9.68% | 532,901 |
| Mar 3, 2026 | 1.56 | 1.58 | 1.51 | 1.55 | 1.47 | -3.13% | 220,543 |
| Mar 2, 2026 | 1.51 | 1.62 | 1.51 | 1.60 | 1.51 | 6.67% | 141,751 |
| Feb 27, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.42 | -5.36% | 233,553 |
| Feb 26, 2026 | 1.62 | 1.63 | 1.54 | 1.59 | 1.50 | -1.86% | 208,786 |
| Feb 25, 2026 | 1.56 | 1.62 | 1.51 | 1.62 | 1.53 | 8.39% | 290,673 |