Purpose Ether Yield ETF (0P0001NZRI.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | - | - | - | - | - | - |
| May 26, 2022 | - | - | - | - | - | - |
| May 25, 2022 | 4.0265 | 4.0265 | 4.0265 | 4.0265 | 4.0265 | - |
| May 24, 2022 | 4.0437 | 4.0437 | 4.0437 | 4.0437 | 4.0437 | - |
| May 20, 2022 | 4.0593 | 4.0593 | 4.0593 | 4.0593 | 4.0593 | - |
| May 19, 2022 | 4.1028 | 4.1028 | 4.1028 | 4.1028 | 4.1028 | - |
| May 18, 2022 | 4.1121 | 4.1121 | 4.1121 | 4.1121 | 4.1121 | - |
| May 17, 2022 | 4.2096 | 4.2096 | 4.2096 | 4.2096 | 4.2096 | - |
| May 16, 2022 | 4.1428 | 4.1428 | 4.1428 | 4.1428 | 4.1428 | - |
| May 13, 2022 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | - |
| May 12, 2022 | 4.0847 | 4.0847 | 4.0847 | 4.0847 | 4.0847 | - |
| May 11, 2022 | 4.4142 | 4.4142 | 4.4142 | 4.4142 | 4.4142 | - |
| May 10, 2022 | 4.9369 | 4.9369 | 4.9369 | 4.9369 | 4.9369 | - |
| May 09, 2022 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | - |
| May 06, 2022 | 5.5566 | 5.5566 | 5.5566 | 5.5566 | 5.5566 | - |
| May 05, 2022 | 5.6272 | 5.6272 | 5.6272 | 5.6272 | 5.6272 | - |
| May 04, 2022 | 6.0353 | 6.0353 | 6.0353 | 6.0353 | 6.0353 | - |
| May 03, 2022 | 5.7104 | 5.7104 | 5.7104 | 5.7104 | 5.7104 | - |
| May 02, 2022 | 5.8576 | 5.8576 | 5.8576 | 5.8576 | 5.8576 | - |
| Apr 29, 2022 | 5.7498 | 5.7498 | 5.7498 | 5.7498 | 5.7498 | - |
| Apr 28, 2022 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | - |
| Apr 27, 2022 | 5.8630 | 5.8630 | 5.8630 | 5.8630 | 5.8630 | - |
| Apr 26, 2022 | 5.8955 | 5.8955 | 5.8955 | 5.8955 | 5.8955 | - |
| Apr 25, 2022 | 6.2261 | 6.2261 | 6.2261 | 6.2261 | 6.2261 | - |
| Apr 22, 2022 | 6.0956 | 6.0956 | 6.0956 | 6.0956 | 6.0956 | - |
| Apr 21, 2022 | 6.1765 | 6.1765 | 6.1765 | 6.1765 | 6.1765 | - |
| Apr 20, 2022 | 6.2317 | 6.2317 | 6.2317 | 6.2317 | 6.2317 | - |
| Apr 19, 2022 | 6.3753 | 6.3753 | 6.3753 | 6.3753 | 6.3753 | - |
| Apr 18, 2022 | 6.1432 | 6.1432 | 6.1432 | 6.1432 | 6.1432 | - |
| Apr 14, 2022 | 6.1206 | 6.1206 | 6.1206 | 6.1206 | 6.1206 | - |
| Apr 13, 2022 | 6.2704 | 6.2704 | 6.2704 | 6.2704 | 6.2704 | - |
| Apr 12, 2022 | 6.0754 | 6.0754 | 6.0754 | 6.0754 | 6.0754 | - |
| Apr 11, 2022 | 6.1473 | 6.1473 | 6.1473 | 6.1473 | 6.1473 | - |
| Apr 08, 2022 | 6.5708 | 6.5708 | 6.5708 | 6.5708 | 6.5708 | - |
| Apr 07, 2022 | 6.5445 | 6.5445 | 6.5445 | 6.5445 | 6.5445 | - |
| Apr 06, 2022 | 6.5239 | 6.5239 | 6.5239 | 6.5239 | 6.5239 | - |
| Apr 05, 2022 | 6.9835 | 6.9835 | 6.9835 | 6.9835 | 6.9835 | - |
| Apr 04, 2022 | 7.0371 | 7.0371 | 7.0371 | 7.0371 | 7.0371 | - |
| Apr 01, 2022 | 7.0037 | 7.0037 | 7.0037 | 7.0037 | 7.0037 | - |
| Mar 31, 2022 | 6.6472 | 6.6472 | 6.6472 | 6.6472 | 6.6472 | - |
| Mar 30, 2022 | 6.8288 | 6.8288 | 6.8288 | 6.8288 | 6.8288 | - |
| Mar 29, 2022 | 6.9186 | 6.9186 | 6.9186 | 6.9186 | 6.9186 | - |
| Mar 28, 2022 | 6.9646 | 6.9646 | 6.9646 | 6.9646 | 6.9646 | - |
| Mar 25, 2022 | 6.3607 | 6.3607 | 6.3607 | 6.3607 | 6.3607 | - |
| Mar 24, 2022 | 6.3798 | 6.3798 | 6.3798 | 6.3798 | 6.3798 | - |
| Mar 23, 2022 | 6.1059 | 6.1059 | 6.1059 | 6.1059 | 6.1059 | - |
| Mar 22, 2022 | 6.1528 | 6.1528 | 6.1528 | 6.1528 | 6.1528 | - |
| Mar 21, 2022 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | - |
| Mar 18, 2022 | 6.1207 | 6.1207 | 6.1207 | 6.1207 | 6.1207 | - |
| Mar 17, 2022 | 5.8375 | 5.8375 | 5.8375 | 5.8375 | 5.8375 | - |
| Mar 16, 2022 | 5.7189 | 5.7189 | 5.7189 | 5.7189 | 5.7189 | - |
| Mar 15, 2022 | 5.5594 | 5.5594 | 5.5594 | 5.5594 | 5.5594 | - |
| Mar 14, 2022 | 5.3169 | 5.3169 | 5.3169 | 5.3169 | 5.3169 | - |
| Mar 11, 2022 | 5.2765 | 5.2765 | 5.2765 | 5.2765 | 5.2765 | - |
| Mar 10, 2022 | 5.4828 | 5.4828 | 5.4828 | 5.4828 | 5.4828 | - |
| Mar 09, 2022 | 5.6267 | 5.6267 | 5.6267 | 5.6267 | 5.6267 | - |
| Mar 08, 2022 | 5.3939 | 5.3939 | 5.3939 | 5.3939 | 5.3939 | - |
| Mar 07, 2022 | 5.1647 | 5.1647 | 5.1647 | 5.1647 | 5.1647 | - |
| Mar 04, 2022 | 5.4589 | 5.4589 | 5.4589 | 5.4589 | 5.4589 | - |
| Mar 03, 2022 | 5.8072 | 5.8072 | 5.8072 | 5.8072 | 5.8072 | - |
| Mar 02, 2022 | 6.0929 | 6.0929 | 6.0929 | 6.0929 | 6.0929 | - |
| Mar 01, 2022 | 6.2124 | 6.2124 | 6.2124 | 6.2124 | 6.2124 | - |
| Feb 28, 2022 | 5.8742 | 5.8742 | 5.8742 | 5.8742 | 5.8742 | - |
| Feb 25, 2022 | 5.6435 | 5.6435 | 5.6435 | 5.6435 | 5.6435 | - |
| Feb 24, 2022 | 5.5607 | 5.5607 | 5.5607 | 5.5607 | 5.5607 | - |
| Feb 23, 2022 | 5.5448 | 5.5448 | 5.5448 | 5.5448 | 5.5448 | - |
| Feb 22, 2022 | 5.5168 | 5.5168 | 5.5168 | 5.5168 | 5.5168 | - |
| Feb 18, 2022 | 5.8887 | 5.8887 | 5.8887 | 5.8887 | 5.8887 | - |
| Feb 17, 2022 | 6.1093 | 6.1093 | 6.1093 | 6.1093 | 6.1093 | - |
| Feb 16, 2022 | 6.6243 | 6.6243 | 6.6243 | 6.6243 | 6.6243 | - |
| Feb 15, 2022 | 6.5703 | 6.5703 | 6.5703 | 6.5703 | 6.5703 | - |
| Feb 14, 2022 | 6.1117 | 6.1117 | 6.1117 | 6.1117 | 6.1117 | - |
| Feb 11, 2022 | 6.1570 | 6.1570 | 6.1570 | 6.1570 | 6.1570 | - |
| Feb 10, 2022 | 6.5507 | 6.5507 | 6.5507 | 6.5507 | 6.5507 | - |
| Feb 09, 2022 | 6.8497 | 6.8497 | 6.8497 | 6.8497 | 6.8497 | - |
| Feb 08, 2022 | 6.5761 | 6.5761 | 6.5761 | 6.5761 | 6.5761 | - |
| Feb 07, 2022 | 6.6154 | 6.6154 | 6.6154 | 6.6154 | 6.6154 | - |
| Feb 04, 2022 | 6.2562 | 6.2562 | 6.2562 | 6.2562 | 6.2562 | - |
| Feb 03, 2022 | 5.4375 | 5.4375 | 5.4375 | 5.4375 | 5.4375 | - |
| Feb 02, 2022 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | - |
| Feb 01, 2022 | 5.8533 | 5.8533 | 5.8533 | 5.8533 | 5.8533 | - |
| Jan 31, 2022 | 5.6723 | 5.6723 | 5.6723 | 5.6723 | 5.6723 | - |
| Jan 28, 2022 | 5.3296 | 5.3296 | 5.3296 | 5.3296 | 5.3296 | - |
| Jan 27, 2022 | 4.9416 | 4.9416 | 4.9416 | 4.9416 | 4.9416 | - |
| Jan 26, 2022 | 5.3971 | 5.3971 | 5.3971 | 5.3971 | 5.3971 | - |
| Jan 25, 2022 | 5.2106 | 5.2106 | 5.2106 | 5.2106 | 5.2106 | - |
| Jan 24, 2022 | 5.2587 | 5.2587 | 5.2587 | 5.2587 | 5.2587 | - |
| Jan 21, 2022 | - | - | - | - | - | - |
| Jan 20, 2022 | 6.7513 | 6.7513 | 6.7513 | 6.7513 | 6.7513 | - |
| Jan 19, 2022 | 6.5730 | 6.5730 | 6.5730 | 6.5730 | 6.5730 | - |
| Jan 18, 2022 | 6.6158 | 6.6158 | 6.6158 | 6.6158 | 6.6158 | - |
| Jan 17, 2022 | 6.8047 | 6.8047 | 6.8047 | 6.8047 | 6.8047 | - |
| Jan 14, 2022 | 7.0325 | 7.0325 | 7.0325 | 7.0325 | 7.0325 | - |
| Jan 13, 2022 | 6.9284 | 6.9284 | 6.9284 | 6.9284 | 6.9284 | - |
| Jan 12, 2022 | 7.1649 | 7.1649 | 7.1649 | 7.1649 | 7.1649 | - |
| Jan 11, 2022 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Jan 10, 2022 | 6.6047 | 6.6047 | 6.6047 | 6.6047 | 6.6047 | - |
| Jan 07, 2022 | 6.8534 | 6.8534 | 6.8534 | 6.8534 | 6.8534 | - |
| Jan 06, 2022 | 7.3653 | 7.3653 | 7.3653 | 7.3653 | 7.3653 | - |
| Jan 05, 2022 | 7.7431 | 7.7431 | 7.7431 | 7.7431 | 7.7431 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
