Canada markets closed

Purpose Ether ETF - Hedged (ETHH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.64-0.34 (-2.62%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202413.1013.1712.5512.6412.6439,100
Apr 23, 202412.8513.1812.8212.9812.98167,200
Apr 22, 202412.9512.9612.8012.8812.88257,300
Apr 19, 202412.4712.5512.3312.5412.5428,200
Apr 18, 202412.2212.4812.1912.3812.3862,200
Apr 17, 202412.2512.3311.7712.1212.1297,800
Apr 16, 202412.4612.4612.1312.3412.3425,300
Apr 15, 202413.0713.0712.2312.5212.5292,700
Apr 12, 202414.0714.0712.4612.9712.97206,800
Apr 11, 202414.4014.4514.0714.2514.2539,800
Apr 10, 202413.9014.3513.8514.2614.2652,900
Apr 09, 202414.6914.7313.9814.2414.2464,900
Apr 08, 202414.5015.0714.4814.9814.98232,800
Apr 05, 202413.2013.5013.1913.4213.4298,600
Apr 04, 202413.6013.9313.5913.6313.6384,400
Apr 03, 202413.3613.6413.3113.3113.3130,900
Apr 02, 202413.2313.4213.0513.2613.2685,800
Apr 01, 202414.3914.4513.7514.1014.10141,500
Mar 28, 202414.5114.6114.3614.4214.4256,200
Mar 27, 202414.8314.8314.0014.1214.1236,100
Mar 26, 202414.7214.7214.4014.4114.4159,100
Mar 25, 202413.8114.8213.8114.7514.75147,000
Mar 22, 202413.8313.8313.3113.5413.54150,700
Mar 21, 202414.3814.4413.8513.9613.9695,800
Mar 20, 202413.5613.7712.7513.7213.72179,800
Mar 19, 202413.4013.5813.0313.5413.54159,600
Mar 18, 202414.4014.5214.0014.0914.09174,100
Mar 15, 202414.9615.4214.8614.9014.90102,800
Mar 14, 202415.9615.9615.0515.3115.31154,400
Mar 13, 202416.1916.2715.9816.2516.2599,600
Mar 12, 202416.3816.4015.5116.1116.11106,600
Mar 11, 202416.5016.6016.2416.3616.3690,500
Mar 08, 202416.1216.2515.5416.0716.07271,400
Mar 07, 202415.5815.9715.3815.9615.96230,100
Mar 06, 202415.5915.8315.1315.7115.71271,600
Mar 05, 202415.2915.5713.0313.7513.75569,000
Mar 04, 202414.4014.7314.2214.6614.66366,700
Mar 01, 202413.9914.0313.7314.0014.00110,500
Feb 29, 202414.1314.2113.5813.8213.82395,100
Feb 28, 202413.5214.1713.0213.3713.37309,600
Feb 27, 202413.2513.3013.0213.2513.25157,000
Feb 26, 202412.4613.0112.4612.9612.96201,400
Feb 23, 202412.0112.0311.8211.9911.9982,200
Feb 22, 202411.9912.3111.9412.2112.21115,400
Feb 21, 202411.7211.9111.6711.7711.77146,700
Feb 20, 202412.0812.1211.7212.0912.09109,300
Feb 16, 202411.4411.5111.1911.2911.2966,800
Feb 15, 202411.4811.6711.4111.5411.5494,100
Feb 14, 202411.2011.2811.1311.2611.26147,900
Feb 13, 202410.6410.7510.5710.6810.6844,400
Feb 12, 202410.1210.7710.1210.7610.76147,900
Feb 09, 202410.0910.2710.0810.1410.1497,900
Feb 08, 20249.8910.019.809.879.8767,800
Feb 07, 20249.639.939.599.919.9162,400
Feb 06, 20249.479.709.479.669.66104,400
Feb 05, 20249.419.439.279.299.2939,900
Feb 02, 20249.319.449.289.329.3262,800
Feb 01, 20249.289.399.219.329.32120,300
Jan 31, 20249.369.559.279.279.27250,400
Jan 30, 20249.409.699.379.649.64112,500
Jan 29, 20249.159.419.119.359.35139,600
Jan 26, 20249.149.289.149.199.19154,900
Jan 25, 20248.979.038.839.029.0274,900
Jan 24, 20249.039.138.948.948.9447,700
Jan 23, 20248.889.078.848.968.96110,100
Jan 22, 20249.649.709.359.519.51170,900
Jan 19, 202410.0410.179.8410.0810.0845,000
Jan 18, 202410.2910.319.849.929.9280,900
Jan 17, 202410.4010.4710.2410.3410.3458,500
Jan 16, 202410.2910.5410.1610.5410.5452,300
Jan 15, 202410.2510.4010.2010.3110.31367,400
Jan 12, 202410.9511.0510.4410.4510.45170,500
Jan 11, 202410.7810.9710.4610.5810.58360,400
Jan 10, 20249.7310.209.6910.1310.13379,100
Jan 09, 20249.199.269.139.209.20180,000
Jan 08, 20249.309.619.169.529.52193,800
Jan 05, 20249.119.259.009.129.1283,900
Jan 04, 20249.139.379.089.329.3286,800
Jan 03, 20249.179.178.939.049.04145,300
Jan 02, 20249.709.779.609.649.64192,300
Dec 29, 20239.759.769.319.529.52228,900
Dec 28, 20239.759.769.589.669.66177,100
Dec 27, 20239.429.709.409.639.63181,000
Dec 22, 20239.399.569.399.489.48184,100
Dec 21, 20239.129.159.029.159.1534,200
Dec 20, 20239.189.218.818.908.9076,300
Dec 19, 20239.049.048.728.848.8499,600
Dec 18, 20238.858.928.768.888.88164,800
Dec 15, 20239.199.199.109.179.1729,900
Dec 14, 20239.449.449.279.359.3589,500
Dec 13, 20238.939.238.909.239.23115,300
Dec 12, 20239.019.078.848.908.90323,700
Dec 11, 20239.109.108.818.978.97141,600
Dec 08, 20239.619.729.529.729.72162,000
Dec 07, 20239.239.659.199.579.57118,000
Dec 06, 20239.289.319.199.279.2754,600
Dec 05, 20239.079.439.029.299.29192,600
Dec 04, 20239.049.149.009.119.11170,600
Dec 01, 20238.548.638.468.588.5837,300
Nov 30, 20238.338.438.298.418.4120,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...