Purpose Bitcoin ETF (TSX:BTCC.B)
Canada flag Canada · Delayed Price · Currency is CAD
20.62
-0.02 (-0.10%)
Jun 27, 2025, 4:00 PM EDT

TSX:BTCC.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.6920.7220.4520.62--0.10%224,200
Jun 26, 202520.5720.6820.4820.64--0.77%318,800
Jun 25, 202520.8620.9220.6720.80-1.96%545,700
Jun 24, 202520.3020.5220.2520.40-2.26%478,300
Jun 23, 202519.6119.9919.3419.95--0.20%473,600
Jun 20, 202520.4620.4919.8019.99--0.55%332,700
Jun 19, 202520.2220.2520.0920.10-0.50%188,800
Jun 18, 202519.9920.2919.9520.00--0.55%357,700
Jun 17, 202520.2220.2419.8320.11--3.15%478,900
Jun 16, 202520.3520.8120.3120.77-3.21%353,100
Jun 13, 202520.1420.2819.9520.12--1.71%325,900
Jun 12, 202520.5120.7820.4520.47--2.15%361,000
Jun 11, 202521.1321.2420.8820.92--0.95%335,000
Jun 10, 202521.1521.2820.8821.12-0.91%508,600
Jun 9, 202520.7320.9620.6420.93-3.87%466,000
Jun 6, 202520.0820.3220.0520.15-2.81%337,800
Jun 5, 202520.3220.3319.5819.60--3.07%517,200
Jun 4, 202520.2920.3520.0920.22--1.56%259,300
Jun 3, 202520.3920.6620.3220.54-1.83%288,100
Jun 2, 202520.0720.2420.0320.17--0.30%243,300
May 30, 202520.5520.6020.1020.23--1.65%509,600
May 29, 202521.0221.0620.5320.57--1.39%652,300
May 28, 202521.2021.2620.8420.86--2.57%286,800
May 27, 202521.4221.4821.1121.41-1.28%294,400
May 26, 202521.2421.3821.0921.14-0.38%163,300
May 23, 202521.1321.3820.9821.06--3.13%383,300
May 22, 202521.7921.9021.6121.74-2.35%584,700
May 21, 202520.7921.4020.7221.24-1.14%702,100
May 20, 202520.5221.0420.4621.00-2.34%572,700
May 16, 202520.3620.6320.3620.52-1.03%333,300
May 15, 202520.2220.5220.0220.31--0.15%376,300
May 14, 202520.4920.5220.2120.34--1.31%277,100
May 13, 202520.5020.6420.3020.61-2.69%661,600
May 12, 202520.5220.6319.8920.07--1.04%865,900
May 9, 202520.2020.3720.1020.28-2.11%777,200
May 8, 202519.4419.9619.3719.86-5.81%1,152,900
May 7, 202518.8018.9518.6618.77-1.79%404,800
May 6, 202518.2418.4818.1518.44-0.27%254,200
May 5, 202518.3618.5018.2418.39--2.54%343,600
May 2, 202518.8819.0318.8118.87-0.11%225,500
May 1, 202518.8119.0318.6518.85-3.01%397,000
Apr 30, 202518.4318.4518.1318.30--1.61%259,800
Apr 29, 202518.5318.6518.4718.60-0.59%282,700
Apr 28, 202518.6218.6218.2918.49--0.91%319,300
Apr 25, 202518.4518.7518.4118.66-1.97%486,600
Apr 24, 202518.1618.3618.1218.30--0.22%204,300
Apr 23, 202518.3918.4718.0018.34-2.69%741,900
Apr 22, 202517.5417.9017.5017.86-4.57%538,200
Apr 21, 202516.9917.2516.8817.08-3.02%677,800
Apr 17, 202516.5916.6916.4016.58-0.45%446,100