Purpose Ether Yield ETF Non-Hdg Cl A (0P0001NZRI.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 4.5325 | 4.5325 | 4.5325 | 4.5325 | 4.5325 | - |
| Apr 26, 2024 | 4.4653 | 4.4653 | 4.4653 | 4.4653 | 4.4653 | - |
| Apr 25, 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| Apr 24, 2024 | 4.5072 | 4.5072 | 4.5072 | 4.5072 | 4.5072 | - |
| Apr 23, 2024 | 4.6164 | 4.6164 | 4.6164 | 4.6164 | 4.6164 | - |
| Apr 22, 2024 | 4.5837 | 4.5837 | 4.5837 | 4.5837 | 4.5837 | - |
| Apr 19, 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| Apr 18, 2024 | 4.4201 | 4.4201 | 4.4201 | 4.4201 | 4.4201 | - |
| Apr 17, 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| Apr 16, 2024 | 4.4313 | 4.4313 | 4.4313 | 4.4313 | 4.4313 | - |
| Apr 15, 2024 | 4.4819 | 4.4819 | 4.4819 | 4.4819 | 4.4819 | - |
| Apr 12, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 11, 2024 | 5.0171 | 5.0171 | 5.0171 | 5.0171 | 5.0171 | - |
| Apr 10, 2024 | 5.0147 | 5.0147 | 5.0147 | 5.0147 | 5.0147 | - |
| Apr 09, 2024 | 4.9785 | 4.9785 | 4.9785 | 4.9785 | 4.9785 | - |
| Apr 08, 2024 | 5.2312 | 5.2312 | 5.2312 | 5.2312 | 5.2312 | - |
| Apr 05, 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| Apr 04, 2024 | 4.7517 | 4.7517 | 4.7517 | 4.7517 | 4.7517 | - |
| Apr 03, 2024 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | - |
| Apr 02, 2024 | 4.6462 | 4.6462 | 4.6462 | 4.6462 | 4.6462 | - |
| Apr 01, 2024 | 4.9371 | 4.9371 | 4.9371 | 4.9371 | 4.9371 | - |
| Mar 28, 2024 | 5.0779 | 5.0779 | 5.0779 | 5.0779 | 5.0779 | - |
| Mar 27, 2024 | 4.9301 | 4.9301 | 4.9301 | 4.9301 | 4.9301 | - |
| Mar 26, 2024 | 5.0297 | 5.0297 | 5.0297 | 5.0297 | 5.0297 | - |
| Mar 25, 2024 | 5.1679 | 5.1679 | 5.1679 | 5.1679 | 5.1679 | - |
| Mar 22, 2024 | 4.7658 | 4.7658 | 4.7658 | 4.7658 | 4.7658 | - |
| Mar 21, 2024 | 4.8739 | 4.8739 | 4.8739 | 4.8739 | 4.8739 | - |
| Mar 20, 2024 | 4.7674 | 4.7674 | 4.7674 | 4.7674 | 4.7674 | - |
| Mar 19, 2024 | 4.7381 | 4.7381 | 4.7381 | 4.7381 | 4.7381 | - |
| Mar 18, 2024 | 4.9316 | 4.9316 | 4.9316 | 4.9316 | 4.9316 | - |
| Mar 15, 2024 | 5.2438 | 5.2438 | 5.2438 | 5.2438 | 5.2438 | - |
| Mar 14, 2024 | 5.3513 | 5.3513 | 5.3513 | 5.3513 | 5.3513 | - |
| Mar 13, 2024 | 5.6482 | 5.6482 | 5.6482 | 5.6482 | 5.6482 | - |
| Mar 12, 2024 | 5.6222 | 5.6222 | 5.6222 | 5.6222 | 5.6222 | - |
| Mar 11, 2024 | 5.7278 | 5.7278 | 5.7278 | 5.7278 | 5.7278 | - |
| Mar 08, 2024 | 5.8742 | 5.8742 | 5.8742 | 5.8742 | 5.8742 | - |
| Mar 07, 2024 | 5.8231 | 5.8231 | 5.8231 | 5.8231 | 5.8231 | - |
| Mar 06, 2024 | 5.7642 | 5.7642 | 5.7642 | 5.7642 | 5.7642 | - |
| Mar 05, 2024 | 5.1083 | 5.1083 | 5.1083 | 5.1083 | 5.1083 | - |
| Mar 04, 2024 | 5.3567 | 5.3567 | 5.3567 | 5.3567 | 5.3567 | - |
| Mar 01, 2024 | 5.2472 | 5.2472 | 5.2472 | 5.2472 | 5.2472 | - |
| Feb 29, 2024 | 5.1923 | 5.1923 | 5.1923 | 5.1923 | 5.1923 | - |
| Feb 28, 2024 | 5.0449 | 5.0449 | 5.0449 | 5.0449 | 5.0449 | - |
| Feb 27, 2024 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | - |
| Feb 26, 2024 | 4.9262 | 4.9262 | 4.9262 | 4.9262 | 4.9262 | - |
| Feb 23, 2024 | 4.6316 | 4.6316 | 4.6316 | 4.6316 | 4.6316 | - |
| Feb 22, 2024 | 4.7161 | 4.7161 | 4.7161 | 4.7161 | 4.7161 | - |
| Feb 21, 2024 | 4.5645 | 4.5645 | 4.5645 | 4.5645 | 4.5645 | - |
| Feb 20, 2024 | 4.6903 | 4.6903 | 4.6903 | 4.6903 | 4.6903 | - |
| Feb 16, 2024 | 4.3884 | 4.3884 | 4.3884 | 4.3884 | 4.3884 | - |
| Feb 15, 2024 | 4.4601 | 4.4601 | 4.4601 | 4.4601 | 4.4601 | - |
| Feb 14, 2024 | 4.3866 | 4.3866 | 4.3866 | 4.3866 | 4.3866 | - |
| Feb 13, 2024 | 4.1496 | 4.1496 | 4.1496 | 4.1496 | 4.1496 | - |
| Feb 12, 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| Feb 09, 2024 | 3.9559 | 3.9559 | 3.9559 | 3.9559 | 3.9559 | - |
| Feb 08, 2024 | 3.8483 | 3.8483 | 3.8483 | 3.8483 | 3.8483 | - |
| Feb 07, 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | - |
| Feb 06, 2024 | 3.7812 | 3.7812 | 3.7812 | 3.7812 | 3.7812 | - |
| Feb 05, 2024 | 3.6474 | 3.6474 | 3.6474 | 3.6474 | 3.6474 | - |
| Feb 02, 2024 | 3.6434 | 3.6434 | 3.6434 | 3.6434 | 3.6434 | - |
| Feb 01, 2024 | 3.6231 | 3.6231 | 3.6231 | 3.6231 | 3.6231 | - |
| Jan 31, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Jan 30, 2024 | 3.7509 | 3.7509 | 3.7509 | 3.7509 | 3.7509 | - |
| Jan 29, 2024 | 3.6365 | 3.6365 | 3.6365 | 3.6365 | 3.6365 | - |
| Jan 26, 2024 | 3.6133 | 3.6133 | 3.6133 | 3.6133 | 3.6133 | - |
| Jan 25, 2024 | 3.5501 | 3.5501 | 3.5501 | 3.5501 | 3.5501 | - |
| Jan 24, 2024 | 3.5355 | 3.5355 | 3.5355 | 3.5355 | 3.5355 | - |
| Jan 23, 2024 | 3.5122 | 3.5122 | 3.5122 | 3.5122 | 3.5122 | - |
| Jan 22, 2024 | 3.7376 | 3.7376 | 3.7376 | 3.7376 | 3.7376 | - |
| Jan 19, 2024 | 3.9367 | 3.9367 | 3.9367 | 3.9367 | 3.9367 | - |
| Jan 18, 2024 | 3.8965 | 3.8965 | 3.8965 | 3.8965 | 3.8965 | - |
| Jan 17, 2024 | 4.0563 | 4.0563 | 4.0563 | 4.0563 | 4.0563 | - |
| Jan 16, 2024 | 4.1329 | 4.1329 | 4.1329 | 4.1329 | 4.1329 | - |
| Jan 15, 2024 | 4.0189 | 4.0189 | 4.0189 | 4.0189 | 4.0189 | - |
| Jan 12, 2024 | 4.0813 | 4.0813 | 4.0813 | 4.0813 | 4.0813 | - |
| Jan 11, 2024 | 4.1177 | 4.1177 | 4.1177 | 4.1177 | 4.1177 | - |
| Jan 10, 2024 | 3.9547 | 3.9547 | 3.9547 | 3.9547 | 3.9547 | - |
| Jan 09, 2024 | 3.5816 | 3.5816 | 3.5816 | 3.5816 | 3.5816 | - |
| Jan 08, 2024 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | 3.7235 | - |
| Jan 05, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| Jan 04, 2024 | 3.6012 | 3.6012 | 3.6012 | 3.6012 | 3.6012 | - |
| Jan 03, 2024 | 3.5142 | 3.5142 | 3.5142 | 3.5142 | 3.5142 | - |
| Jan 02, 2024 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | - |
| Dec 29, 2023 | 3.6368 | 3.6368 | 3.6368 | 3.6368 | 3.6368 | - |
| Dec 28, 2023 | 3.7027 | 3.7027 | 3.7027 | 3.7027 | 3.7027 | - |
| Dec 27, 2023 | 3.6887 | 3.6887 | 3.6887 | 3.6887 | 3.6887 | - |
| Dec 22, 2023 | 3.6854 | 3.6854 | 3.6854 | 3.6854 | 3.6854 | - |
| Dec 21, 2023 | 3.5667 | 3.5667 | 3.5667 | 3.5667 | 3.5667 | - |
| Dec 20, 2023 | 3.5078 | 3.5078 | 3.5078 | 3.5078 | 3.5078 | - |
| Dec 19, 2023 | 3.4661 | 3.4661 | 3.4661 | 3.4661 | 3.4661 | - |
| Dec 18, 2023 | 3.5083 | 3.5083 | 3.5083 | 3.5083 | 3.5083 | - |
| Dec 15, 2023 | 3.6349 | 3.6349 | 3.6349 | 3.6349 | 3.6349 | - |
| Dec 14, 2023 | 3.7454 | 3.7454 | 3.7454 | 3.7454 | 3.7454 | - |
| Dec 13, 2023 | 3.7318 | 3.7318 | 3.7318 | 3.7318 | 3.7318 | - |
| Dec 12, 2023 | 3.6216 | 3.6216 | 3.6216 | 3.6216 | 3.6216 | - |
| Dec 11, 2023 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| Dec 08, 2023 | 3.9402 | 3.9402 | 3.9402 | 3.9402 | 3.9402 | - |
| Dec 07, 2023 | 3.9376 | 3.9376 | 3.9376 | 3.9376 | 3.9376 | - |
| Dec 06, 2023 | 3.7801 | 3.7801 | 3.7801 | 3.7801 | 3.7801 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.