Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Purpose Ether Yield ETF (ETHY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
2.8000+0.0700 (+2.56%)
At close: 03:35PM EST
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20232.78002.80002.75002.80002.80003,666
Jan 25, 20232.71002.76002.69002.73002.73008,900
Jan 24, 20232.91002.91002.78002.88002.880023,600
Jan 23, 20232.84002.95002.78002.95002.950036,000
Jan 20, 20232.75002.82002.73002.81002.810036,300
Jan 19, 20232.65002.72002.65002.71002.710013,400
Jan 18, 20232.79002.79002.65002.67002.670015,900
Jan 17, 20232.76002.79002.76002.77002.770020,900
Jan 16, 20232.75002.77002.68002.77002.770076,200
Jan 13, 20232.64002.64002.57002.60002.60005,800
Jan 12, 20232.57002.64002.55002.64002.640016,000
Jan 11, 20232.51002.53002.47002.50002.50006,800
Jan 10, 20232.50002.51002.47002.51002.51008,400
Jan 09, 20232.45002.51002.45002.45002.450014,400
Jan 06, 20232.32002.38002.32002.38002.38006,700
Jan 05, 20232.33002.35002.32002.35002.35008,900
Jan 04, 20232.30002.36002.30002.34002.340021,400
Jan 03, 20232.23002.26002.23002.26002.26007,800
Dec 30, 20222.22002.23002.20002.23002.23002,900
Dec 29, 20222.22002.24002.22002.22002.2200900
Dec 28, 20222.26002.26002.21002.23002.230010,100
Dec 28, 20220.021 Dividend
Dec 23, 20222.26002.30002.26002.30002.27907,000
Dec 22, 20222.26002.31002.22002.22002.199725,400
Dec 21, 20222.29002.30002.13002.27002.249325,100
Dec 20, 20222.24002.30002.24002.29002.26914,500
Dec 19, 20222.27002.27002.21002.21002.18985,300
Dec 16, 20222.33002.33002.25002.28002.259240,200
Dec 15, 20222.40002.40002.38002.39002.368215,300
Dec 14, 20222.46002.50002.42002.47002.447414,200
Dec 13, 20222.44002.48002.43002.45002.42767,900
Dec 12, 20222.38002.39002.35002.39002.36825,200
Dec 09, 20222.40002.40002.35002.39002.368229,200
Dec 08, 20222.32002.41002.32002.40002.378116,100
Dec 07, 20222.29002.31002.29002.31002.28891,400
Dec 06, 20222.36002.36002.32002.33002.308714,100
Dec 05, 20222.39002.41002.30002.33002.308710,400
Dec 02, 20222.39002.41002.38002.39002.368216,300
Dec 01, 20222.41002.42002.37002.38002.35834,500
Nov 30, 20222.36002.41002.34002.41002.388032,400
Nov 29, 20222.23002.28002.23002.28002.259210,700
Nov 28, 20222.21002.22002.15002.20002.179926,400
Nov 28, 20220.021 Dividend
Nov 25, 20222.24002.28002.23002.27002.228514,900
Nov 24, 20222.21002.25002.21002.23002.189218,000
Nov 23, 20222.14002.22002.14002.20002.159718,100
Nov 22, 20222.13002.16002.11002.12002.08129,000
Nov 21, 20222.19002.19002.07002.08002.041998,100
Nov 18, 20222.31002.31002.29002.31002.267721,400
Nov 17, 20222.28002.32002.26002.29002.248126,900
Nov 16, 20222.35002.35002.25002.28002.238366,300
Nov 15, 20222.44002.44002.35002.39002.346312,500
Nov 14, 20222.34002.35002.29002.29002.248125,600
Nov 11, 20222.36002.44002.30002.31002.267755,100
Nov 10, 20222.49002.49002.38002.49002.444455,100
Nov 09, 20222.32002.36002.15002.29002.248192,400
Nov 08, 20222.82002.96002.42002.50002.4543131,100
Nov 07, 20222.99003.02002.95003.02002.964710,400
Nov 04, 20223.04003.09003.00003.05002.994237,200
Nov 03, 20222.89002.91002.88002.90002.84693,800
Nov 02, 20222.95002.99002.86002.86002.807726,800
Nov 01, 20223.03003.05002.93002.95002.896012,900
Oct 31, 20223.05003.05002.91002.94002.886221,300
Oct 28, 20222.90002.91002.86002.91002.856811,900
Oct 27, 20222.95002.95002.88002.93002.876449,000
Oct 27, 20220.027 Dividend
Oct 26, 20222.90002.97002.90002.95002.869525,700
Oct 25, 20222.57002.87002.57002.84002.762539,500
Oct 24, 20222.51002.56002.51002.56002.49029,000
Oct 21, 20222.44002.47002.42002.47002.40264,600
Oct 20, 20222.47002.47002.44002.44002.373413,400
Oct 19, 20222.45002.47002.45002.46002.39294,500
Oct 18, 20222.52002.52002.47002.49002.42219,000
Oct 17, 20222.50002.53002.50002.51002.44156,000
Oct 14, 20222.53002.53002.40002.44002.373444,600
Oct 13, 20222.39002.44002.30002.43002.363731,300
Oct 12, 20222.52002.52002.44002.48002.412310,100
Oct 11, 20222.48002.50002.41002.50002.431815,000
Oct 07, 20222.57002.57002.51002.55002.480447,000
Oct 06, 20222.62002.62002.58002.58002.50962,700
Oct 05, 20222.57002.58002.50002.57002.499917,700
Oct 04, 20222.63002.63002.57002.59002.51933,800
Oct 03, 20222.49002.54002.49002.53002.46106,300
Sep 30, 20222.54002.61002.54002.56002.49026,100
Sep 29, 20222.51002.54002.47002.52002.45124,400
Sep 28, 20222.50002.55002.50002.55002.48047,100
Sep 28, 20220.027 Dividend
Sep 27, 20222.63002.66002.51002.55002.45429,300
Sep 26, 20222.49002.56002.49002.56002.46389,000
Sep 23, 20222.55002.55002.44002.50002.406018,600
Sep 22, 20222.53002.56002.42002.56002.463819,400
Sep 21, 20222.63002.65002.54002.56002.463814,100
Sep 20, 20222.64002.65002.56002.60002.502324,800
Sep 19, 20222.65002.66002.55002.63002.531249,700
Sep 16, 20222.87002.87002.72002.80002.694845,000
Sep 15, 20223.07003.07002.84002.92002.810337,000
Sep 14, 20223.10003.10002.97003.09002.973934,300
Sep 13, 20223.12003.12003.02003.06002.945026,000
Sep 12, 20223.31003.33003.24003.28003.156716,600
Sep 09, 20223.23003.28003.23003.24003.118247,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement