Purpose Ether Staking Corp. ETF (ETHC.B.NO)
6.29
+0.02
(+0.32%)
CAD |
NEO |
Nov 22, 16:00
ETHC.B.NO Price: 6.29 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 6.35 | 6.45 | 6.27 | 6.29 | 20863.00 |
| Nov 21, 2024 | 6.33 | 6.42 | 6.21 | 6.27 | 468837.0 |
| Nov 20, 2024 | 5.92 | 6.00 | 5.80 | 5.91 | 35645.00 |
| Nov 19, 2024 | 6.02 | 6.02 | 5.90 | 5.90 | 16226.00 |
| Nov 18, 2024 | 5.90 | 6.13 | 5.88 | 6.07 | 70405.00 |
| Nov 15, 2024 | 5.99 | 5.99 | 5.79 | 5.95 | 47084.00 |
| Nov 14, 2024 | 5.94 | 6.08 | 5.70 | 5.98 | 78945.00 |
| Nov 13, 2024 | 6.29 | 6.37 | 5.94 | 5.94 | 81140.00 |
| Nov 12, 2024 | 6.30 | 6.30 | 6.16 | 6.29 | 51019.00 |
| Nov 11, 2024 | 5.90 | 6.47 | 5.89 | 6.29 | 114111.0 |
| Nov 08, 2024 | 5.55 | 5.64 | 5.48 | 5.56 | 32576.00 |
| Nov 07, 2024 | 5.40 | 5.53 | 5.26 | 5.38 | 72384.00 |
| Nov 06, 2024 | 4.60 | 5.13 | 4.60 | 5.12 | 68879.00 |
| Nov 05, 2024 | 4.69 | 4.71 | 4.50 | 4.50 | 8738.00 |
| Nov 04, 2024 | 4.63 | 4.63 | 4.57 | 4.60 | 7471.00 |
| Nov 01, 2024 | 4.74 | 4.85 | 4.74 | 4.81 | 5441.00 |
| Oct 31, 2024 | 4.92 | 4.97 | 4.80 | 4.81 | 480.00 |
| Oct 30, 2024 | 5.07 | 5.16 | 5.04 | 5.04 | 3458.00 |
| Oct 29, 2024 | 4.85 | 5.14 | 4.85 | 4.87 | 24941.00 |
| Oct 28, 2024 | 4.75 | 4.81 | 4.64 | 4.64 | 3681.00 |
| Oct 25, 2024 | 4.87 | 4.87 | 4.67 | 4.71 | 1971.00 |
| Oct 24, 2024 | 4.78 | 4.81 | 4.75 | 4.75 | 3900.00 |
| Oct 23, 2024 | 4.93 | 4.93 | 4.68 | 4.67 | 12183.00 |
| Oct 22, 2024 | 4.90 | 4.96 | 4.90 | 4.97 | 3444.00 |
| Oct 21, 2024 | 5.00 | 5.08 | 5.00 | 5.05 | 13689.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.13
Minimum
Sep 06 2024
6.63
Maximum
Jun 17 2024
5.302
Average
4.97
Median
Sep 23 2024