Skip to main content
Purpose Bitcoin ETF (TSX:BTCC.B)
Canada flag Canada · Delayed Price · Currency is CAD
19.69
-0.53 (-2.62%)
Jun 5, 2025, 9:30 AM EDT

TSX:BTCC.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.3220.3319.7719.81--2.03%495,700
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
Apr 16, 202516.4516.7416.3416.51--0.33%772,700
Apr 15, 202516.8316.9316.5316.56--0.42%325,500
Apr 14, 202516.6716.7916.4116.63-1.03%412,000
Apr 11, 202516.1216.5015.9616.46-4.84%571,200
Apr 10, 202516.1816.1915.5015.70--4.21%620,500
Apr 9, 202515.3316.5215.3316.39-6.26%1,346,200
Apr 8, 202516.0316.0515.3215.43--1.75%890,000
Apr 7, 202515.4716.2315.2215.70--6.88%1,369,000
Apr 4, 202516.5616.9916.4216.86-3.37%1,053,100
Apr 3, 202516.2916.4316.1016.31--7.12%769,800
Apr 2, 202517.1217.6517.1217.56-2.21%403,500
Apr 1, 202516.9917.2816.7517.18-2.57%356,200
Mar 31, 202516.7217.0216.5816.75--1.06%391,900
Mar 28, 202517.2217.2716.8716.93--3.86%348,700
Mar 27, 202517.4717.6617.3717.61-0.80%172,800
Mar 26, 202517.6517.6917.3517.47--1.69%464,600