Purpose Ether Staking Corp. ETF (ETHC.B.NO)
4.60
-0.21
(-4.37%)
CAD |
NEO |
Nov 04, 16:00
ETHC.B.NO Price: 4.60 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 4.99 | 5.03 | 4.98 | 4.98 | 16397.00 |
| Oct 17, 2024 | 4.85 | 4.88 | 4.85 | 4.91 | 1996.00 |
| Oct 16, 2024 | 4.90 | 4.96 | 4.90 | 4.94 | 2843.00 |
| Oct 15, 2024 | 4.90 | 5.06 | 4.86 | 4.90 | 22700.00 |
| Oct 11, 2024 | 4.50 | 4.63 | 4.50 | 4.63 | 5050.00 |
| Oct 10, 2024 | 4.47 | 4.50 | 4.37 | 4.46 | 21835.00 |
| Oct 09, 2024 | 4.49 | 4.64 | 4.49 | 4.54 | 6507.00 |
| Oct 08, 2024 | 4.56 | 4.56 | 4.54 | 4.56 | 5300.00 |
| Oct 07, 2024 | 4.67 | 4.67 | 4.54 | 4.55 | 432.00 |
| Oct 04, 2024 | 4.40 | 4.51 | 4.40 | 4.51 | 6360.00 |
| Oct 03, 2024 | 4.33 | 4.35 | 4.31 | 4.35 | 4300.00 |
| Oct 02, 2024 | 4.50 | 4.50 | 4.50 | 4.39 | 5552.00 |
| Oct 01, 2024 | 4.91 | 4.91 | 4.55 | 4.57 | 5458.00 |
| Sep 30, 2024 | 4.80 | 4.80 | 4.80 | 4.79 | 10339.00 |
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
5.228
Average
4.91
Median
Sep 26 2024