Canada markets closed

Purpose Ether CAD ETF Non-Currency Hedged (ETHH-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.44-0.04 (-0.28%)
At close: 03:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202414.5014.6714.3814.4414.4472,200
May 06, 202414.7214.7514.4214.4814.48156,900
May 03, 202414.3614.6014.3614.5514.5588,300
May 02, 202414.1214.2114.0314.1714.17107,600
May 01, 202413.7914.2413.6113.9313.93274,700
Apr 30, 202414.2914.3813.8813.9113.91177,400
Apr 29, 202414.8615.0514.7215.0515.05187,200
Apr 26, 202414.7314.9514.7214.8514.8538,100
Apr 25, 202414.7214.9914.7214.9414.9472,000
Apr 24, 202415.4115.4514.7714.8614.86179,100
Apr 23, 202415.0515.4515.0515.2215.22103,700
Apr 22, 202415.2015.2115.0415.1115.11220,100
Apr 19, 202414.7314.8214.5514.8214.8278,300
Apr 18, 202414.4114.7014.3214.5814.5887,600
Apr 17, 202414.5014.5713.9214.3114.31116,000
Apr 16, 202414.7614.7814.3314.6214.6299,600
Apr 15, 202415.3115.3414.4514.7914.79215,300
Apr 12, 202416.5616.5714.6015.3015.30366,700
Apr 11, 202416.8316.8616.4916.6716.6742,500
Apr 10, 202416.2216.7916.1916.6516.6543,500
Apr 09, 202417.0217.0516.2516.5416.54121,800
Apr 08, 202417.1617.4316.9917.4017.40180,600
Apr 05, 202415.3615.7215.3615.6115.6190,900
Apr 04, 202415.7116.0715.6815.7815.7842,600
Apr 03, 202415.5015.7515.3715.5515.55100,900
Apr 02, 202415.3715.5915.1315.4115.41116,800
Apr 01, 202416.7516.7816.1016.4016.4083,800
Mar 28, 202416.8016.9516.6216.9016.90130,900
Mar 27, 202417.2217.2716.3016.4116.41121,400
Mar 26, 202417.0617.0616.7016.7516.7588,800
Mar 25, 202416.1717.2116.1717.1217.12273,300
Mar 22, 202416.0016.0115.4415.7815.78246,300
Mar 21, 202416.6216.6816.0316.1416.14312,600
Mar 20, 202415.7315.9514.7715.7815.78713,500
Mar 19, 202415.5515.7715.1715.6815.68244,300
Mar 18, 202416.7016.8216.2116.3216.32306,500
Mar 15, 202417.2517.8017.1617.3317.33265,800
Mar 14, 202418.3618.3617.4217.7017.70390,500
Mar 13, 202418.6818.7418.3918.7118.71112,100
Mar 12, 202418.8418.9717.9118.6118.61295,700
Mar 11, 202418.9719.0818.7718.8618.86186,000
Mar 08, 202418.4918.6517.8118.5818.58605,400
Mar 07, 202417.8818.3717.7418.3718.37225,100
Mar 06, 202417.9918.2917.5318.1518.15488,300
Mar 05, 202417.7018.0115.0815.9815.98924,300
Mar 04, 202416.4617.0316.4516.8116.81249,600
Mar 01, 202416.2116.2415.9016.2116.21232,700
Feb 29, 202416.3916.4615.8016.0116.01289,700
Feb 28, 202415.6916.4115.0215.4915.49524,500
Feb 27, 202415.2415.3415.0415.2115.21162,000
Feb 26, 202414.3914.9814.3914.9114.91286,400
Feb 23, 202413.8113.8413.6313.8313.8347,600
Feb 22, 202413.8114.1913.7914.0914.09104,300
Feb 21, 202413.5313.7413.4713.6213.6291,900
Feb 20, 202413.9414.0013.0313.9813.98354,200
Feb 16, 202413.2213.2212.8413.0113.0172,800
Feb 15, 202413.2413.4013.1213.2113.21161,000
Feb 14, 202412.9313.0012.8212.9812.98105,000
Feb 13, 202412.3212.4512.2312.2512.2581,600
Feb 12, 202411.6412.3411.6412.3312.33179,000
Feb 09, 202411.5911.7211.5511.6411.6488,800
Feb 08, 202411.3511.5011.3011.3211.3249,200
Feb 07, 202411.0911.3911.0411.3811.38151,000
Feb 06, 202410.9511.1710.9411.1211.1289,500
Feb 05, 202410.8810.8810.7110.7310.7328,400
Feb 02, 202410.6910.8510.6810.7310.7339,900
Feb 01, 202410.6510.7210.5710.6710.6719,300
Jan 31, 202410.7010.8910.6410.6810.6830,700
Jan 30, 202410.7711.0910.7611.0611.0648,000
Jan 29, 202410.4910.8010.4610.7210.7240,100
Jan 26, 202410.4810.6510.4410.5510.5554,700
Jan 25, 202410.3610.3710.1710.3610.3685,800
Jan 24, 202410.3710.4510.2910.3210.32144,100
Jan 23, 202410.2610.4010.1710.2510.25157,200
Jan 22, 202411.0511.1110.8010.9210.92123,600
Jan 19, 202411.5511.6511.2811.5511.5537,500
Jan 18, 202411.8611.8611.3811.4311.4380,500
Jan 17, 202411.9811.9911.8111.9111.9145,300
Jan 16, 202411.8212.1311.6812.1312.1386,300
Jan 15, 202411.7511.8911.6811.7711.77123,900
Jan 12, 202412.4712.5811.9211.9611.96297,700
Jan 11, 202412.2312.5312.0012.0512.05323,700
Jan 10, 202411.1011.5611.0711.5611.56577,500
Jan 09, 202410.5610.6110.4510.4710.47153,500
Jan 08, 202410.5510.9210.5010.8810.88103,700
Jan 05, 202410.3910.5010.2510.4510.45105,700
Jan 04, 202410.4010.6710.3610.5510.5598,600
Jan 03, 202410.2210.4210.1710.3010.30139,800
Jan 02, 202411.1611.1610.8811.1111.11152,700
Dec 29, 202310.9210.9710.5210.6610.66212,200
Dec 28, 202310.9710.9710.7510.8510.85301,700
Dec 27, 202310.5710.8810.5710.8010.80269,800
Dec 22, 202310.6010.8310.5710.6710.6757,600
Dec 21, 202310.3310.3710.2010.3310.3323,200
Dec 20, 202310.4310.5010.0810.1610.1643,400
Dec 19, 202310.2510.269.9010.0410.0461,800
Dec 18, 202310.0710.1610.0010.1610.1693,100
Dec 15, 202310.4710.5010.3510.4910.4988,800
Dec 14, 202310.6810.7510.6010.6710.6723,600
Dec 13, 202310.3410.6310.3410.6310.6381,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...