Purpose Ether ETF (TSX:ETHH.B)
Canada
· Delayed Price · Currency is CAD 11.09
+1.05 (10.46%)
May 9, 2025, 4:00 PM EDT
TSX:ETHH.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.13 | 13.00 | 12.08 | 12.77 | - | 8.87% | 314,408 |
| May 12, 2025 | 12.18 | 12.28 | 11.53 | 11.73 | - | 5.77% | 316,300 |
| May 9, 2025 | 11.07 | 11.31 | 10.81 | 11.09 | - | 10.46% | 538,000 |
| May 8, 2025 | 9.30 | 10.14 | 9.29 | 10.04 | - | 18.40% | 619,400 |
| May 7, 2025 | 8.58 | 8.62 | 8.44 | 8.48 | - | 1.19% | 103,200 |
| May 6, 2025 | 8.30 | 8.43 | 8.28 | 8.38 | - | -1.99% | 134,800 |
| May 5, 2025 | 8.48 | 8.61 | 8.48 | 8.55 | - | -1.50% | 87,000 |
| May 2, 2025 | 8.63 | 8.79 | 8.61 | 8.68 | - | -0.23% | 243,200 |
| May 1, 2025 | 8.72 | 8.83 | 8.60 | 8.70 | - | 3.69% | 184,400 |
| Apr 30, 2025 | 8.37 | 8.42 | 8.19 | 8.39 | - | -2.33% | 132,800 |
| Apr 29, 2025 | 8.54 | 8.64 | 8.54 | 8.59 | - | 1.42% | 45,000 |
| Apr 28, 2025 | 8.52 | 8.56 | 8.26 | 8.47 | - | -0.70% | 84,600 |
| Apr 25, 2025 | 8.36 | 8.62 | 8.35 | 8.53 | - | 2.40% | 210,600 |
| Apr 24, 2025 | 8.31 | 8.43 | 8.27 | 8.33 | - | -1.42% | 161,200 |
| Apr 23, 2025 | 8.56 | 8.64 | 8.33 | 8.45 | - | 5.43% | 331,500 |
| Apr 22, 2025 | 7.69 | 8.11 | 7.69 | 8.02 | - | 7.87% | 245,800 |
| Apr 21, 2025 | 7.66 | 7.71 | 7.39 | 7.43 | - | -0.40% | 69,500 |
| Apr 17, 2025 | 7.51 | 7.62 | 7.44 | 7.46 | - | -0.53% | 34,500 |
| Apr 16, 2025 | 7.48 | 7.62 | 7.30 | 7.50 | - | -2.09% | 44,700 |
| Apr 15, 2025 | 7.78 | 7.80 | 7.62 | 7.66 | - | -1.03% | 67,600 |
| Apr 14, 2025 | 7.94 | 7.98 | 7.70 | 7.74 | - | 4.17% | 260,700 |
| Apr 11, 2025 | 7.39 | 7.54 | 7.33 | 7.43 | - | 3.05% | 101,900 |
| Apr 10, 2025 | 7.62 | 7.62 | 7.04 | 7.21 | - | -8.62% | 158,100 |
| Apr 9, 2025 | 7.03 | 8.02 | 7.03 | 7.89 | - | 10.66% | 284,400 |
| Apr 8, 2025 | 7.65 | 7.65 | 7.06 | 7.13 | - | -4.93% | 114,700 |
| Apr 7, 2025 | 7.50 | 7.82 | 7.25 | 7.50 | - | -14.68% | 383,100 |
| Apr 4, 2025 | 8.65 | 8.83 | 8.60 | 8.79 | - | 2.33% | 103,800 |
| Apr 3, 2025 | 8.59 | 8.63 | 8.42 | 8.59 | - | -8.03% | 171,300 |
| Apr 2, 2025 | 9.09 | 9.38 | 9.07 | 9.34 | - | 0.11% | 39,700 |
| Apr 1, 2025 | 9.19 | 9.40 | 9.08 | 9.33 | - | 3.90% | 110,100 |
| Mar 31, 2025 | 8.91 | 9.10 | 8.81 | 8.98 | - | -2.07% | 69,100 |
| Mar 28, 2025 | 9.26 | 9.26 | 9.10 | 9.17 | - | -6.43% | 158,200 |
| Mar 27, 2025 | 9.80 | 9.89 | 9.76 | 9.80 | - | 0.31% | 41,500 |
| Mar 26, 2025 | 10.02 | 10.02 | 9.68 | 9.77 | - | -3.46% | 112,100 |
| Mar 25, 2025 | 10.11 | 10.16 | 10.05 | 10.12 | - | -0.98% | 31,400 |
| Mar 24, 2025 | 10.16 | 10.26 | 10.12 | 10.22 | - | 5.58% | 116,800 |
| Mar 21, 2025 | 9.55 | 9.68 | 9.50 | 9.68 | - | 0.41% | 26,900 |
| Mar 20, 2025 | 9.78 | 9.85 | 9.56 | 9.64 | - | -2.82% | 103,100 |
| Mar 19, 2025 | 9.82 | 10.06 | 9.81 | 9.92 | - | 6.55% | 121,200 |
| Mar 18, 2025 | 9.27 | 9.31 | 9.15 | 9.31 | - | -1.59% | 36,900 |
| Mar 17, 2025 | 9.30 | 9.52 | 9.25 | 9.46 | - | -0.21% | 53,700 |
| Mar 14, 2025 | 9.33 | 9.53 | 9.28 | 9.48 | - | 3.72% | 103,300 |
| Mar 13, 2025 | 9.33 | 9.33 | 8.99 | 9.14 | - | -0.98% | 31,900 |
| Mar 12, 2025 | 9.41 | 9.41 | 9.02 | 9.23 | - | -4.25% | 72,700 |
| Mar 11, 2025 | 9.33 | 9.65 | 9.13 | 9.64 | - | 4.44% | 153,600 |
| Mar 10, 2025 | 10.41 | 10.43 | 8.95 | 9.23 | - | -12.84% | 284,300 |
| Mar 7, 2025 | 10.73 | 11.02 | 10.55 | 10.59 | - | -1.85% | 115,600 |
| Mar 6, 2025 | 11.04 | 11.09 | 10.69 | 10.79 | - | -1.46% | 78,300 |
| Mar 5, 2025 | 10.78 | 10.96 | 10.64 | 10.95 | - | 3.60% | 96,800 |
| Mar 4, 2025 | 10.20 | 10.83 | 9.92 | 10.57 | - | 0.19% | 228,000 |