Purpose Ether Yield ETF Non-Hdg Cl A (0P0001NZRI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 19, 2024 | - | - | - | - | - | - |
| Sept 18, 2024 | 3.1567 | 3.1567 | 3.1567 | 3.1567 | 3.1567 | - |
| Sept 17, 2024 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| Sept 16, 2024 | 3.0938 | 3.0938 | 3.0938 | 3.0938 | 3.0938 | - |
| Sept 13, 2024 | 3.2816 | 3.2816 | 3.2816 | 3.2816 | 3.2816 | - |
| Sept 12, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| Sept 11, 2024 | 3.1711 | 3.1711 | 3.1711 | 3.1711 | 3.1711 | - |
| Sept 10, 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| Sept 09, 2024 | 3.1859 | 3.1859 | 3.1859 | 3.1859 | 3.1859 | - |
| Sept 06, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| Sept 05, 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| Sept 04, 2024 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | - |
| Sept 03, 2024 | 3.3107 | 3.3107 | 3.3107 | 3.3107 | 3.3107 | - |
| Aug 30, 2024 | 3.3711 | 3.3711 | 3.3711 | 3.3711 | 3.3711 | - |
| Aug 29, 2024 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | - |
| Aug 28, 2024 | 3.3752 | 3.3752 | 3.3752 | 3.3752 | 3.3752 | - |
| Aug 27, 2024 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | - |
| Aug 26, 2024 | 3.6546 | 3.6546 | 3.6546 | 3.6546 | 3.6546 | - |
| Aug 23, 2024 | 3.7753 | 3.7753 | 3.7753 | 3.7753 | 3.7753 | - |
| Aug 22, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Aug 21, 2024 | 3.6384 | 3.6384 | 3.6384 | 3.6384 | 3.6384 | - |
| Aug 20, 2024 | 3.5818 | 3.5818 | 3.5818 | 3.5818 | 3.5818 | - |
| Aug 19, 2024 | 3.5904 | 3.5904 | 3.5904 | 3.5904 | 3.5904 | - |
| Aug 16, 2024 | 3.6297 | 3.6297 | 3.6297 | 3.6297 | 3.6297 | - |
| Aug 15, 2024 | 3.5238 | 3.5238 | 3.5238 | 3.5238 | 3.5238 | - |
| Aug 14, 2024 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | - |
| Aug 13, 2024 | 3.7409 | 3.7409 | 3.7409 | 3.7409 | 3.7409 | - |
| Aug 12, 2024 | 3.6745 | 3.6745 | 3.6745 | 3.6745 | 3.6745 | - |
| Aug 09, 2024 | 3.5833 | 3.5833 | 3.5833 | 3.5833 | 3.5833 | - |
| Aug 08, 2024 | 3.5608 | 3.5608 | 3.5608 | 3.5608 | 3.5608 | - |
| Aug 07, 2024 | 3.2548 | 3.2548 | 3.2548 | 3.2548 | 3.2548 | - |
| Aug 06, 2024 | 3.4582 | 3.4582 | 3.4582 | 3.4582 | 3.4582 | - |
| Aug 02, 2024 | 4.2029 | 4.2029 | 4.2029 | 4.2029 | 4.2029 | - |
| Aug 01, 2024 | 4.3717 | 4.3717 | 4.3717 | 4.3717 | 4.3717 | - |
| Jul 31, 2024 | 4.5321 | 4.5321 | 4.5321 | 4.5321 | 4.5321 | - |
| Jul 30, 2024 | 4.5489 | 4.5489 | 4.5489 | 4.5489 | 4.5489 | - |
| Jul 29, 2024 | 4.6027 | 4.6027 | 4.6027 | 4.6027 | 4.6027 | - |
| Jul 26, 2024 | 4.5798 | 4.5798 | 4.5798 | 4.5798 | 4.5798 | - |
| Jul 25, 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| Jul 24, 2024 | 4.6924 | 4.6924 | 4.6924 | 4.6924 | 4.6924 | - |
| Jul 23, 2024 | 4.8146 | 4.8146 | 4.8146 | 4.8146 | 4.8146 | - |
| Jul 22, 2024 | 4.8584 | 4.8584 | 4.8584 | 4.8584 | 4.8584 | - |
| Jul 19, 2024 | 4.8979 | 4.8979 | 4.8979 | 4.8979 | 4.8979 | - |
| Jul 18, 2024 | 4.7235 | 4.7235 | 4.7235 | 4.7235 | 4.7235 | - |
| Jul 17, 2024 | 4.7451 | 4.7451 | 4.7451 | 4.7451 | 4.7451 | - |
| Jul 16, 2024 | 4.8223 | 4.8223 | 4.8223 | 4.8223 | 4.8223 | - |
| Jul 15, 2024 | 4.7374 | 4.7374 | 4.7374 | 4.7374 | 4.7374 | - |
| Jul 12, 2024 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | - |
| Jul 11, 2024 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | - |
| Jul 10, 2024 | 4.3048 | 4.3048 | 4.3048 | 4.3048 | 4.3048 | - |
| Jul 09, 2024 | 4.2649 | 4.2649 | 4.2649 | 4.2649 | 4.2649 | - |
| Jul 08, 2024 | 4.1799 | 4.1799 | 4.1799 | 4.1799 | 4.1799 | - |
| Jul 05, 2024 | 4.1434 | 4.1434 | 4.1434 | 4.1434 | 4.1434 | - |
| Jul 04, 2024 | 4.3364 | 4.3364 | 4.3364 | 4.3364 | 4.3364 | - |
| Jul 03, 2024 | 4.5232 | 4.5232 | 4.5232 | 4.5232 | 4.5232 | - |
| Jul 02, 2024 | 4.7437 | 4.7437 | 4.7437 | 4.7437 | 4.7437 | - |
| Jun 28, 2024 | 4.6824 | 4.6824 | 4.6824 | 4.6824 | 4.6824 | - |
| Jun 27, 2024 | 4.7849 | 4.7849 | 4.7849 | 4.7849 | 4.7849 | - |
| Jun 26, 2024 | 4.7277 | 4.7277 | 4.7277 | 4.7277 | 4.7277 | - |
| Jun 25, 2024 | 4.7652 | 4.7652 | 4.7652 | 4.7652 | 4.7652 | - |
| Jun 24, 2024 | 4.5807 | 4.5807 | 4.5807 | 4.5807 | 4.5807 | - |
| Jun 21, 2024 | 4.9469 | 4.9469 | 4.9469 | 4.9469 | 4.9469 | - |
| Jun 20, 2024 | 4.9386 | 4.9386 | 4.9386 | 4.9386 | 4.9386 | - |
| Jun 19, 2024 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | - |
| Jun 18, 2024 | 4.7978 | 4.7978 | 4.7978 | 4.7978 | 4.7978 | - |
| Jun 17, 2024 | 4.9684 | 4.9684 | 4.9684 | 4.9684 | 4.9684 | - |
| Jun 14, 2024 | 4.7637 | 4.7637 | 4.7637 | 4.7637 | 4.7637 | - |
| Jun 13, 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | - |
| Jun 12, 2024 | 4.9328 | 4.9328 | 4.9328 | 4.9328 | 4.9328 | - |
| Jun 11, 2024 | 4.9156 | 4.9156 | 4.9156 | 4.9156 | 4.9156 | - |
| Jun 10, 2024 | 5.1449 | 5.1449 | 5.1449 | 5.1449 | 5.1449 | - |
| Jun 07, 2024 | 5.1955 | 5.1955 | 5.1955 | 5.1955 | 5.1955 | - |
| Jun 06, 2024 | 5.3038 | 5.3038 | 5.3038 | 5.3038 | 5.3038 | - |
| Jun 05, 2024 | 5.4310 | 5.4310 | 5.4310 | 5.4310 | 5.4310 | - |
| Jun 04, 2024 | 5.3215 | 5.3215 | 5.3215 | 5.3215 | 5.3215 | - |
| Jun 03, 2024 | 5.2585 | 5.2585 | 5.2585 | 5.2585 | 5.2585 | - |
| May 31, 2024 | 5.2843 | 5.2843 | 5.2843 | 5.2843 | 5.2843 | - |
| May 30, 2024 | 5.2733 | 5.2733 | 5.2733 | 5.2733 | 5.2733 | - |
| May 29, 2024 | 5.2677 | 5.2677 | 5.2677 | 5.2677 | 5.2677 | - |
| May 28, 2024 | 5.4166 | 5.4166 | 5.4166 | 5.4166 | 5.4166 | - |
| May 27, 2024 | 5.4515 | 5.4515 | 5.4515 | 5.4515 | 5.4515 | - |
| May 24, 2024 | 5.3591 | 5.3591 | 5.3591 | 5.3591 | 5.3591 | - |
| May 23, 2024 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | - |
| May 22, 2024 | 5.3538 | 5.3538 | 5.3538 | 5.3538 | 5.3538 | - |
| May 21, 2024 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | - |
| May 17, 2024 | 4.4142 | 4.4142 | 4.4142 | 4.4142 | 4.4142 | - |
| May 16, 2024 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | - |
| May 15, 2024 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | - |
| May 14, 2024 | 4.1338 | 4.1338 | 4.1338 | 4.1338 | 4.1338 | - |
| May 13, 2024 | 4.2345 | 4.2345 | 4.2345 | 4.2345 | 4.2345 | - |
| May 10, 2024 | 4.1417 | 4.1417 | 4.1417 | 4.1417 | 4.1417 | - |
| May 09, 2024 | 4.3376 | 4.3376 | 4.3376 | 4.3376 | 4.3376 | - |
| May 08, 2024 | 4.3023 | 4.3023 | 4.3023 | 4.3023 | 4.3023 | - |
| May 07, 2024 | 4.3631 | 4.3631 | 4.3631 | 4.3631 | 4.3631 | - |
| May 06, 2024 | 4.3749 | 4.3749 | 4.3749 | 4.3749 | 4.3749 | - |
| May 03, 2024 | 4.3886 | 4.3886 | 4.3886 | 4.3886 | 4.3886 | - |
| May 02, 2024 | 4.2704 | 4.2704 | 4.2704 | 4.2704 | 4.2704 | - |
| May 01, 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| Apr 30, 2024 | 4.1897 | 4.1897 | 4.1897 | 4.1897 | 4.1897 | - |
| Apr 29, 2024 | 4.5325 | 4.5325 | 4.5325 | 4.5325 | 4.5325 | - |
| *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.