Purpose Bitcoin ETF (TSX: BTCC.B)
Canada
· Delayed Price · Currency is CAD 20.14
+1.20 (6.34%)
Dec 24, 2024, 12:59 PM EST
BTCC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 19.70 | 20.19 | 19.64 | 20.14 | - | 6.34% | 348,800 |
| Dec 23, 2024 | 19.51 | 19.51 | 18.81 | 18.94 | - | -3.52% | 761,400 |
| Dec 20, 2024 | 19.38 | 19.91 | 19.34 | 19.63 | - | -0.05% | 803,100 |
| Dec 19, 2024 | 20.84 | 20.91 | 19.49 | 19.64 | - | -4.57% | 1,144,600 |
| Dec 18, 2024 | 21.26 | 21.33 | 20.47 | 20.58 | - | -4.94% | 949,700 |
| Dec 17, 2024 | 21.82 | 21.96 | 21.45 | 21.65 | - | 1.26% | 533,200 |
| Dec 16, 2024 | 21.07 | 21.76 | 21.07 | 21.38 | - | 3.99% | 1,597,600 |
| Dec 13, 2024 | 20.26 | 20.58 | 20.14 | 20.56 | - | 1.98% | 1,004,800 |
| Dec 12, 2024 | 20.42 | 20.63 | 20.01 | 20.16 | - | -0.98% | 1,020,500 |
| Dec 11, 2024 | 19.84 | 20.44 | 19.81 | 20.36 | - | 5.06% | 1,033,300 |
| Dec 10, 2024 | 19.72 | 19.75 | 18.95 | 19.38 | - | 0.10% | 1,384,300 |
| Dec 9, 2024 | 19.83 | 20.11 | 19.32 | 19.36 | - | -5.05% | 1,036,100 |
| Dec 6, 2024 | 19.89 | 20.47 | 19.77 | 20.39 | - | 3.29% | 763,500 |
| Dec 5, 2024 | 20.42 | 20.61 | 19.49 | 19.74 | - | - | 1,631,800 |
| Dec 4, 2024 | 19.12 | 19.80 | 18.90 | 19.74 | - | 3.40% | 824,000 |
| Dec 3, 2024 | 18.75 | 19.23 | 18.64 | 19.09 | - | 0.16% | 628,300 |
| Dec 2, 2024 | 19.11 | 19.47 | 18.83 | 19.06 | - | -1.60% | 689,100 |
| Nov 29, 2024 | 19.36 | 19.66 | 19.27 | 19.37 | - | 2.70% | 684,400 |
| Nov 28, 2024 | 19.01 | 19.06 | 18.83 | 18.86 | - | -1.92% | 186,000 |
| Nov 27, 2024 | 18.85 | 19.37 | 18.80 | 19.23 | - | 5.95% | 1,169,200 |
| Nov 26, 2024 | 18.41 | 18.90 | 18.10 | 18.15 | - | -3.56% | 1,042,800 |
| Nov 25, 2024 | 19.29 | 19.30 | 18.71 | 18.82 | - | -4.37% | 1,630,100 |
| Nov 22, 2024 | 19.35 | 19.79 | 19.28 | 19.68 | - | 1.08% | 1,195,900 |
| Nov 21, 2024 | 19.26 | 19.64 | 18.91 | 19.47 | - | 4.06% | 1,509,100 |
| Nov 20, 2024 | 18.77 | 18.89 | 18.52 | 18.71 | - | 2.18% | 1,082,200 |
| Nov 19, 2024 | 18.20 | 18.66 | 18.11 | 18.31 | - | 0.83% | 957,200 |
| Nov 18, 2024 | 18.08 | 18.47 | 17.85 | 18.16 | - | -0.71% | 1,291,900 |
| Nov 15, 2024 | 17.81 | 18.32 | 17.56 | 18.29 | - | 4.69% | 1,557,400 |
| Nov 14, 2024 | 18.18 | 18.26 | 17.41 | 17.47 | - | -2.07% | 1,697,600 |
| Nov 13, 2024 | 17.86 | 18.55 | 17.77 | 17.84 | - | 0.68% | 3,665,800 |
| Nov 12, 2024 | 17.05 | 17.81 | 16.88 | 17.72 | - | 2.96% | 2,033,400 |
| Nov 11, 2024 | 16.18 | 17.30 | 16.15 | 17.21 | - | 13.48% | 3,021,000 |
| Nov 8, 2024 | 15.07 | 15.28 | 14.94 | 15.17 | - | 0.56% | 986,600 |
| Nov 7, 2024 | 14.74 | 15.12 | 14.68 | 15.08 | - | - | 1,065,600 |
| Nov 6, 2024 | 14.70 | 15.14 | 14.56 | 15.08 | - | 10.56% | 1,832,900 |
| Nov 5, 2024 | 13.62 | 13.87 | 13.50 | 13.64 | - | 2.63% | 1,114,900 |
| Nov 4, 2024 | 13.54 | 13.55 | 13.26 | 13.29 | - | -3.20% | 707,800 |
| Nov 1, 2024 | 13.85 | 14.14 | 13.62 | 13.73 | - | -0.65% | 1,542,800 |
| Oct 31, 2024 | 14.19 | 14.20 | 13.82 | 13.82 | - | -2.68% | 1,363,000 |
| Oct 30, 2024 | 14.18 | 14.33 | 14.12 | 14.20 | - | -0.84% | 566,400 |
| Oct 29, 2024 | 14.04 | 14.55 | 13.99 | 14.32 | - | 4.07% | 2,199,100 |
| Oct 28, 2024 | 13.58 | 13.79 | 13.51 | 13.76 | - | 4.56% | 1,026,000 |
| Oct 25, 2024 | 13.35 | 13.55 | 13.02 | 13.16 | - | -1.94% | 858,300 |
| Oct 24, 2024 | 13.27 | 13.43 | 13.24 | 13.42 | - | 2.91% | 539,200 |
| Oct 23, 2024 | 13.06 | 13.14 | 12.82 | 13.04 | - | -1.58% | 545,200 |
| Oct 22, 2024 | 13.17 | 13.29 | 13.08 | 13.25 | - | -0.38% | 385,100 |
| Oct 21, 2024 | 13.32 | 13.34 | 13.15 | 13.30 | - | -1.34% | 586,600 |
| Oct 18, 2024 | 13.30 | 13.55 | 13.28 | 13.48 | - | 2.90% | 944,900 |
| Oct 17, 2024 | 13.12 | 13.25 | 13.04 | 13.10 | - | -0.91% | 542,700 |
| Oct 16, 2024 | 13.27 | 13.37 | 13.14 | 13.22 | - | 0.76% | 569,400 |
| Oct 15, 2024 | 12.91 | 13.34 | 12.72 | 13.12 | - | 6.41% | 1,662,100 |
| Oct 11, 2024 | 11.99 | 12.40 | 11.99 | 12.33 | - | 5.84% | 478,500 |
| Oct 10, 2024 | 11.93 | 11.93 | 11.52 | 11.65 | - | -2.02% | 474,800 |
| Oct 9, 2024 | 12.03 | 12.14 | 11.84 | 11.89 | - | -1.49% | 267,600 |
| Oct 8, 2024 | 12.15 | 12.26 | 12.01 | 12.07 | - | -1.55% | 271,500 |
| Oct 7, 2024 | 12.19 | 12.48 | 12.16 | 12.26 | - | 1.78% | 368,000 |
| Oct 4, 2024 | 11.90 | 12.07 | 11.73 | 12.05 | - | 2.51% | 483,800 |
| Oct 3, 2024 | 11.62 | 11.75 | 11.53 | 11.75 | - | 1.73% | 287,000 |
| Oct 2, 2024 | 11.69 | 11.95 | 11.52 | 11.55 | - | -2.37% | 361,700 |
| Oct 1, 2024 | 12.19 | 12.19 | 11.74 | 11.83 | - | -2.95% | 727,800 |
| Sep 30, 2024 | 12.29 | 12.31 | 12.13 | 12.19 | - | -3.52% | 427,000 |
| Sep 27, 2024 | 12.57 | 12.76 | 12.53 | 12.64 | - | 1.90% | 516,500 |
| Sep 26, 2024 | 12.35 | 12.60 | 12.29 | 12.40 | - | 2.39% | 500,400 |
| Sep 25, 2024 | 12.13 | 12.25 | 12.09 | 12.11 | - | -1.62% | 122,800 |
| Sep 24, 2024 | 12.16 | 12.31 | 12.04 | 12.31 | - | 1.15% | 293,400 |
| Sep 23, 2024 | 12.16 | 12.26 | 12.11 | 12.17 | - | 0.33% | 272,800 |
| Sep 20, 2024 | 12.15 | 12.26 | 12.06 | 12.13 | - | -0.49% | 270,200 |
| Sep 19, 2024 | 12.20 | 12.31 | 12.11 | 12.19 | - | 4.82% | 434,400 |
| Sep 18, 2024 | 11.59 | 11.81 | 11.47 | 11.63 | - | 0.26% | 397,800 |
| Sep 17, 2024 | 11.46 | 11.85 | 11.40 | 11.60 | - | 3.57% | 722,000 |
| Sep 16, 2024 | 11.30 | 11.32 | 11.12 | 11.20 | - | -2.95% | 329,600 |
| Sep 13, 2024 | 11.17 | 11.60 | 11.13 | 11.54 | - | 2.40% | 687,700 |
| Sep 12, 2024 | 11.17 | 11.32 | 11.08 | 11.27 | - | 1.26% | 196,400 |
| Sep 11, 2024 | 11.00 | 11.20 | 10.77 | 11.13 | - | -0.93% | 443,000 |
| Sep 10, 2024 | 11.00 | 11.24 | 10.94 | 11.24 | - | 2.04% | 274,900 |
| Sep 9, 2024 | 10.68 | 11.04 | 10.59 | 11.01 | - | 6.79% | 665,100 |
| Sep 6, 2024 | 10.90 | 10.91 | 10.27 | 10.31 | - | -4.18% | 864,600 |
| Sep 5, 2024 | 10.91 | 11.00 | 10.73 | 10.76 | - | -3.58% | 500,100 |
| Sep 4, 2024 | 10.90 | 11.24 | 10.80 | 11.16 | - | -0.18% | 366,700 |
| Sep 3, 2024 | 11.38 | 11.39 | 11.10 | 11.18 | - | -0.71% | 261,600 |
| Aug 30, 2024 | 11.42 | 11.48 | 11.10 | 11.26 | - | -0.97% | 382,900 |
| Aug 29, 2024 | 11.58 | 11.73 | 11.31 | 11.37 | - | 0.53% | 281,100 |
| Aug 28, 2024 | 11.50 | 11.50 | 11.11 | 11.31 | - | -4.88% | 353,800 |
| Aug 27, 2024 | 11.96 | 11.97 | 11.78 | 11.89 | - | -2.14% | 239,600 |
| Aug 26, 2024 | 12.23 | 12.25 | 12.10 | 12.15 | - | -0.65% | 264,300 |
| Aug 23, 2024 | 11.80 | 12.27 | 11.71 | 12.23 | - | 4.80% | 719,400 |
| Aug 22, 2024 | 11.78 | 11.80 | 11.65 | 11.67 | - | -2.10% | 187,800 |
| Aug 21, 2024 | 11.50 | 11.92 | 11.39 | 11.92 | - | 3.29% | 382,600 |
| Aug 20, 2024 | 11.73 | 11.82 | 11.38 | 11.54 | - | 0.61% | 480,400 |
| Aug 19, 2024 | 11.44 | 11.52 | 11.29 | 11.47 | - | -1.29% | 312,300 |
| Aug 16, 2024 | 11.47 | 11.67 | 11.28 | 11.62 | - | 4.03% | 315,700 |
| Aug 15, 2024 | 11.55 | 11.68 | 11.09 | 11.17 | - | -3.12% | 528,100 |
| Aug 14, 2024 | 11.89 | 11.91 | 11.47 | 11.53 | - | -3.03% | 238,000 |
| Aug 13, 2024 | 11.54 | 12.02 | 11.52 | 11.89 | - | 2.94% | 302,400 |
| Aug 12, 2024 | 11.63 | 11.85 | 11.32 | 11.55 | - | -2.78% | 324,400 |
| Aug 9, 2024 | 11.80 | 11.95 | 11.64 | 11.88 | - | 2.24% | 412,100 |
| Aug 8, 2024 | 11.31 | 11.72 | 11.14 | 11.62 | - | 8.40% | 445,900 |
| Aug 7, 2024 | 11.23 | 11.25 | 10.71 | 10.72 | - | -3.86% | 310,100 |
| Aug 6, 2024 | 10.88 | 11.20 | 10.73 | 11.15 | - | -9.86% | 1,203,200 |
| Aug 2, 2024 | 12.77 | 12.91 | 12.32 | 12.37 | - | -1.28% | 511,900 |