Purpose Ether Yield ETF (TSX:ETHY)
Canada · Delayed Price · Currency is CAD 1.060
-0.180 (-14.52%)
Jun 5, 2026, 3:59 PM EST
TSX:ETHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.17 | 1.20 | 1.04 | 1.06 | 1.06 | -14.17% | 1,179,679 |
| Jun 4, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -3.52% | 567,473 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -6.57% | 470,283 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -6.16% | 564,421 |
| Jun 1, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 314,238 |
| May 29, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 0.34% | 277,705 |
| May 28, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | -2.98% | 481,447 |
| May 27, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.51% | 435,419 |
| May 26, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.52 | -3.10% | 246,517 |
| May 25, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.57 | 3.53% | 143,406 |
| May 22, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.51 | -4.00% | 280,467 |
| May 21, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.58 | - | 128,106 |
| May 20, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.58 | 1.25% | 120,359 |
| May 19, 2026 | 1.63 | 1.66 | 1.58 | 1.61 | 1.56 | -5.59% | 451,383 |
| May 15, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.65 | -3.95% | 296,578 |
| May 14, 2026 | 1.74 | 1.80 | 1.72 | 1.77 | 1.72 | 2.02% | 448,047 |
| May 13, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.68 | -1.70% | 187,009 |
| May 12, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.71 | -2.49% | 122,922 |
| May 11, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.76 | 0.56% | 202,414 |
| May 8, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.75 | 1.41% | 109,053 |
| May 7, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.72 | -2.20% | 180,875 |
| May 6, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.76 | -0.55% | 270,336 |
| May 5, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.77 | 0.27% | 161,185 |
| May 4, 2026 | 1.79 | 1.83 | 1.78 | 1.82 | 1.76 | 2.25% | 242,237 |
| May 1, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.73 | 2.59% | 128,601 |
| Apr 30, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.68 | 1.76% | 111,205 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.65 | -3.67% | 261,146 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.72 | 0.41% | 210,088 |
| Apr 27, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.71 | -1.36% | 352,229 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.73 | 0.55% | 72,146 |
| Apr 23, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.72 | -3.18% | 186,427 |
| Apr 22, 2026 | 1.88 | 1.91 | 1.86 | 1.89 | 1.78 | 4.72% | 334,838 |
| Apr 21, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.70 | -1.91% | 162,739 |
| Apr 20, 2026 | 1.83 | 1.84 | 1.79 | 1.84 | 1.73 | -3.93% | 318,252 |
| Apr 17, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.80 | 3.24% | 382,788 |
| Apr 16, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.75 | 0.54% | 118,415 |
| Apr 15, 2026 | 1.82 | 1.85 | 1.80 | 1.84 | 1.74 | 2.22% | 173,365 |
| Apr 14, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.70 | 2.27% | 285,014 |
| Apr 13, 2026 | 1.71 | 1.76 | 1.69 | 1.76 | 1.66 | 1.15% | 224,769 |
| Apr 10, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.64 | 2.35% | 130,497 |
| Apr 9, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.61 | - | 184,364 |
| Apr 8, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.61 | 5.26% | 246,225 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.53 | -2.71% | 197,975 |
| Apr 6, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.57 | 4.73% | 170,091 |
| Apr 2, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.50 | -3.35% | 188,477 |
| Apr 1, 2026 | 1.64 | 1.66 | 1.60 | 1.64 | 1.55 | 1.23% | 100,364 |
| Mar 31, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.53 | 4.52% | 301,466 |
| Mar 30, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.46 | 1.97% | 257,695 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.44 | -2.73% | 278,776 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.48 | -6.67% | 274,460 |