0P0001NZRI.TO - Purpose Ether Yield ETF
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | - | - | - | - | - | - |
| Jun 01, 2023 | 3.3088 | 3.3088 | 3.3088 | 3.3088 | 3.3088 | - |
| May 31, 2023 | 3.3319 | 3.3319 | 3.3319 | 3.3319 | 3.3319 | - |
| May 30, 2023 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | - |
| May 29, 2023 | 3.4093 | 3.4093 | 3.4093 | 3.4093 | 3.4093 | - |
| May 26, 2023 | 3.3148 | 3.3148 | 3.3148 | 3.3148 | 3.3148 | - |
| May 25, 2023 | 3.2692 | 3.2692 | 3.2692 | 3.2692 | 3.2692 | - |
| May 24, 2023 | 3.2313 | 3.2313 | 3.2313 | 3.2313 | 3.2313 | - |
| May 23, 2023 | 3.3218 | 3.3218 | 3.3218 | 3.3218 | 3.3218 | - |
| May 19, 2023 | 3.2425 | 3.2425 | 3.2425 | 3.2425 | 3.2425 | - |
| May 18, 2023 | 3.2084 | 3.2084 | 3.2084 | 3.2084 | 3.2084 | - |
| May 17, 2023 | 3.2496 | 3.2496 | 3.2496 | 3.2496 | 3.2496 | - |
| May 16, 2023 | 3.2444 | 3.2444 | 3.2444 | 3.2444 | 3.2444 | - |
| May 15, 2023 | 3.2562 | 3.2562 | 3.2562 | 3.2562 | 3.2562 | - |
| May 12, 2023 | 3.2106 | 3.2106 | 3.2106 | 3.2106 | 3.2106 | - |
| May 11, 2023 | 3.1842 | 3.1842 | 3.1842 | 3.1842 | 3.1842 | - |
| May 10, 2023 | 3.2748 | 3.2748 | 3.2748 | 3.2748 | 3.2748 | - |
| May 09, 2023 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| May 08, 2023 | 3.2423 | 3.2423 | 3.2423 | 3.2423 | 3.2423 | - |
| May 05, 2023 | 3.4994 | 3.4994 | 3.4994 | 3.4994 | 3.4994 | - |
| May 04, 2023 | 3.3355 | 3.3355 | 3.3355 | 3.3355 | 3.3355 | - |
| May 03, 2023 | 3.3388 | 3.3388 | 3.3388 | 3.3388 | 3.3388 | - |
| May 02, 2023 | 3.3458 | 3.3458 | 3.3458 | 3.3458 | 3.3458 | - |
| May 01, 2023 | 3.2208 | 3.2208 | 3.2208 | 3.2208 | 3.2208 | - |
| Apr 28, 2023 | 3.3701 | 3.3701 | 3.3701 | 3.3701 | 3.3701 | - |
| Apr 27, 2023 | 3.4314 | 3.4314 | 3.4314 | 3.4314 | 3.4314 | - |
| Apr 26, 2023 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | - |
| Apr 25, 2023 | 3.3306 | 3.3306 | 3.3306 | 3.3306 | 3.3306 | - |
| Apr 24, 2023 | 3.3032 | 3.3032 | 3.3032 | 3.3032 | 3.3032 | - |
| Apr 21, 2023 | 3.3186 | 3.3186 | 3.3186 | 3.3186 | 3.3186 | - |
| Apr 20, 2023 | 3.4579 | 3.4579 | 3.4579 | 3.4579 | 3.4579 | - |
| Apr 19, 2023 | 3.5542 | 3.5542 | 3.5542 | 3.5542 | 3.5542 | - |
| Apr 18, 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| Apr 17, 2023 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | - |
| Apr 14, 2023 | 3.7342 | 3.7342 | 3.7342 | 3.7342 | 3.7342 | - |
| Apr 13, 2023 | 3.5957 | 3.5957 | 3.5957 | 3.5957 | 3.5957 | - |
| Apr 12, 2023 | 3.4255 | 3.4255 | 3.4255 | 3.4255 | 3.4255 | - |
| Apr 11, 2023 | 3.4144 | 3.4144 | 3.4144 | 3.4144 | 3.4144 | - |
| Apr 10, 2023 | 3.4216 | 3.4216 | 3.4216 | 3.4216 | 3.4216 | - |
| Apr 06, 2023 | 3.3846 | 3.3846 | 3.3846 | 3.3846 | 3.3846 | - |
| Apr 05, 2023 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| Apr 04, 2023 | 3.3727 | 3.3727 | 3.3727 | 3.3727 | 3.3727 | - |
| Apr 03, 2023 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | - |
| Mar 31, 2023 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| Mar 30, 2023 | 3.2466 | 3.2466 | 3.2466 | 3.2466 | 3.2466 | - |
| Mar 29, 2023 | 3.3009 | 3.3009 | 3.3009 | 3.3009 | 3.3009 | - |
| Mar 28, 2023 | 3.2836 | 3.2836 | 3.2836 | 3.2836 | 3.2836 | - |
| Mar 27, 2023 | 3.1473 | 3.1473 | 3.1473 | 3.1473 | 3.1473 | - |
| Mar 24, 2023 | 3.2918 | 3.2918 | 3.2918 | 3.2918 | 3.2918 | - |
| Mar 23, 2023 | 3.3987 | 3.3987 | 3.3987 | 3.3987 | 3.3987 | - |
| Mar 22, 2023 | 3.2131 | 3.2131 | 3.2131 | 3.2131 | 3.2131 | - |
| Mar 21, 2023 | 3.3202 | 3.3202 | 3.3202 | 3.3202 | 3.3202 | - |
| Mar 20, 2023 | 3.2577 | 3.2577 | 3.2577 | 3.2577 | 3.2577 | - |
| Mar 17, 2023 | 3.2697 | 3.2697 | 3.2697 | 3.2697 | 3.2697 | - |
| Mar 16, 2023 | 3.1511 | 3.1511 | 3.1511 | 3.1511 | 3.1511 | - |
| Mar 15, 2023 | 3.1082 | 3.1082 | 3.1082 | 3.1082 | 3.1082 | - |
| Mar 14, 2023 | 3.2228 | 3.2228 | 3.2228 | 3.2228 | 3.2228 | - |
| Mar 13, 2023 | 3.1516 | 3.1516 | 3.1516 | 3.1516 | 3.1516 | - |
| Mar 10, 2023 | 2.6866 | 2.6866 | 2.6866 | 2.6866 | 2.6866 | - |
| Mar 09, 2023 | 2.6703 | 2.6703 | 2.6703 | 2.6703 | 2.6703 | - |
| Mar 08, 2023 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
| Mar 07, 2023 | 2.9164 | 2.9164 | 2.9164 | 2.9164 | 2.9164 | - |
| Mar 06, 2023 | 2.9124 | 2.9124 | 2.9124 | 2.9124 | 2.9124 | - |
| Mar 03, 2023 | 2.9074 | 2.9074 | 2.9074 | 2.9074 | 2.9074 | - |
| Mar 02, 2023 | 3.0673 | 3.0673 | 3.0673 | 3.0673 | 3.0673 | - |
| Mar 01, 2023 | 3.0527 | 3.0527 | 3.0527 | 3.0527 | 3.0527 | - |
| Feb 28, 2023 | 3.0445 | 3.0445 | 3.0445 | 3.0445 | 3.0445 | - |
| Feb 27, 2023 | 3.0149 | 3.0149 | 3.0149 | 3.0149 | 3.0149 | - |
| Feb 24, 2023 | 3.0071 | 3.0071 | 3.0071 | 3.0071 | 3.0071 | - |
| Feb 23, 2023 | 3.0775 | 3.0775 | 3.0775 | 3.0775 | 3.0775 | - |
| Feb 22, 2023 | 3.0153 | 3.0153 | 3.0153 | 3.0153 | 3.0153 | - |
| Feb 21, 2023 | 3.1028 | 3.1028 | 3.1028 | 3.1028 | 3.1028 | - |
| Feb 17, 2023 | 3.2199 | 3.2199 | 3.2199 | 3.2199 | 3.2199 | - |
| Feb 16, 2023 | 3.1697 | 3.1697 | 3.1697 | 3.1697 | 3.1697 | - |
| Feb 15, 2023 | 3.1233 | 3.1233 | 3.1233 | 3.1233 | 3.1233 | - |
| Feb 14, 2023 | 2.9157 | 2.9157 | 2.9157 | 2.9157 | 2.9157 | - |
| Feb 13, 2023 | 2.7866 | 2.7866 | 2.7866 | 2.7866 | 2.7866 | - |
| Feb 10, 2023 | 2.8621 | 2.8621 | 2.8621 | 2.8621 | 2.8621 | - |
| Feb 09, 2023 | 2.9736 | 2.9736 | 2.9736 | 2.9736 | 2.9736 | - |
| Feb 08, 2023 | 3.0884 | 3.0884 | 3.0884 | 3.0884 | 3.0884 | - |
| Feb 07, 2023 | 3.1142 | 3.1142 | 3.1142 | 3.1142 | 3.1142 | - |
| Feb 06, 2023 | 3.0988 | 3.0988 | 3.0988 | 3.0988 | 3.0988 | - |
| Feb 03, 2023 | 3.1017 | 3.1017 | 3.1017 | 3.1017 | 3.1017 | - |
| Feb 02, 2023 | 3.1329 | 3.1329 | 3.1329 | 3.1329 | 3.1329 | - |
| Feb 01, 2023 | 3.0461 | 3.0461 | 3.0461 | 3.0461 | 3.0461 | - |
| Jan 31, 2023 | 2.9758 | 2.9758 | 2.9758 | 2.9758 | 2.9758 | - |
| Jan 30, 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| Jan 27, 2023 | 3.0063 | 3.0063 | 3.0063 | 3.0063 | 3.0063 | - |
| Jan 26, 2023 | 3.0392 | 3.0392 | 3.0392 | 3.0392 | 3.0392 | - |
| Jan 25, 2023 | 3.0165 | 3.0165 | 3.0165 | 3.0165 | 3.0165 | - |
| Jan 24, 2023 | 3.0726 | 3.0726 | 3.0726 | 3.0726 | 3.0726 | - |
| Jan 23, 2023 | 3.1157 | 3.1157 | 3.1157 | 3.1157 | 3.1157 | - |
| Jan 20, 2023 | 3.2103 | 3.2103 | 3.2103 | 3.2103 | 3.2103 | - |
| Jan 19, 2023 | 3.0715 | 3.0715 | 3.0715 | 3.0715 | 3.0715 | - |
| Jan 18, 2023 | 3.0034 | 3.0034 | 3.0034 | 3.0034 | 3.0034 | - |
| Jan 17, 2023 | 3.0972 | 3.0972 | 3.0972 | 3.0972 | 3.0972 | - |
| Jan 16, 2023 | 3.1398 | 3.1398 | 3.1398 | 3.1398 | 3.1398 | - |
| Jan 13, 2023 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| Jan 12, 2023 | 2.8733 | 2.8733 | 2.8733 | 2.8733 | 2.8733 | - |
| Jan 11, 2023 | 2.7032 | 2.7032 | 2.7032 | 2.7032 | 2.7032 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.