Purpose Bitcoin ETF (TSX:BTCC.B)
Canada
· Delayed Price · Currency is CAD 18.34
+0.48 (2.69%)
Apr 23, 2025, 4:00 PM EDT
TSX:BTCC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.39 | 18.47 | 18.00 | 18.34 | - | 2.69% | 719,876 |
| Apr 22, 2025 | 17.54 | 17.90 | 17.50 | 17.86 | - | 4.57% | 538,200 |
| Apr 21, 2025 | 16.99 | 17.25 | 16.88 | 17.08 | - | 3.02% | 677,800 |
| Apr 17, 2025 | 16.59 | 16.69 | 16.40 | 16.58 | - | 0.45% | 446,100 |
| Apr 16, 2025 | 16.45 | 16.74 | 16.34 | 16.51 | - | -0.33% | 772,700 |
| Apr 15, 2025 | 16.83 | 16.93 | 16.53 | 16.56 | - | -0.42% | 325,500 |
| Apr 14, 2025 | 16.67 | 16.79 | 16.41 | 16.63 | - | 1.03% | 412,000 |
| Apr 11, 2025 | 16.12 | 16.50 | 15.96 | 16.46 | - | 4.84% | 571,200 |
| Apr 10, 2025 | 16.18 | 16.19 | 15.50 | 15.70 | - | -4.21% | 620,500 |
| Apr 9, 2025 | 15.33 | 16.52 | 15.33 | 16.39 | - | 6.26% | 1,346,200 |
| Apr 8, 2025 | 16.03 | 16.05 | 15.32 | 15.43 | - | -1.75% | 890,000 |
| Apr 7, 2025 | 15.47 | 16.23 | 15.22 | 15.70 | - | -6.88% | 1,369,000 |
| Apr 4, 2025 | 16.56 | 16.99 | 16.42 | 16.86 | - | 3.37% | 1,053,100 |
| Apr 3, 2025 | 16.29 | 16.43 | 16.10 | 16.31 | - | -7.12% | 769,800 |
| Apr 2, 2025 | 17.12 | 17.65 | 17.12 | 17.56 | - | 2.21% | 403,500 |
| Apr 1, 2025 | 16.99 | 17.28 | 16.75 | 17.18 | - | 2.57% | 356,200 |
| Mar 31, 2025 | 16.72 | 17.02 | 16.58 | 16.75 | - | -1.06% | 391,900 |
| Mar 28, 2025 | 17.22 | 17.27 | 16.87 | 16.93 | - | -3.86% | 348,700 |
| Mar 27, 2025 | 17.47 | 17.66 | 17.37 | 17.61 | - | 0.80% | 172,800 |
| Mar 26, 2025 | 17.65 | 17.69 | 17.35 | 17.47 | - | -1.69% | 464,600 |
| Mar 25, 2025 | 17.71 | 17.84 | 17.58 | 17.77 | - | -0.56% | 266,000 |
| Mar 24, 2025 | 17.65 | 17.94 | 17.65 | 17.87 | - | 5.18% | 351,000 |
| Mar 21, 2025 | 16.99 | 17.09 | 16.87 | 16.99 | - | -0.18% | 327,500 |
| Mar 20, 2025 | 17.31 | 17.51 | 16.94 | 17.02 | - | -1.50% | 439,700 |
| Mar 19, 2025 | 16.96 | 17.37 | 16.91 | 17.28 | - | 3.97% | 1,370,400 |
| Mar 18, 2025 | 16.62 | 16.65 | 16.36 | 16.62 | - | -2.52% | 767,700 |
| Mar 17, 2025 | 16.80 | 17.09 | 16.70 | 17.05 | - | -0.58% | 344,400 |
| Mar 14, 2025 | 16.94 | 17.33 | 16.80 | 17.15 | - | 4.89% | 993,100 |
| Mar 13, 2025 | 16.87 | 16.88 | 16.29 | 16.35 | - | -3.08% | 319,400 |
| Mar 12, 2025 | 16.96 | 17.07 | 16.41 | 16.87 | - | -0.30% | 366,400 |
| Mar 11, 2025 | 16.56 | 17.00 | 16.20 | 16.92 | - | 5.16% | 801,700 |
| Mar 10, 2025 | 16.85 | 16.89 | 15.83 | 16.09 | - | -8.84% | 1,036,100 |
| Mar 7, 2025 | 18.10 | 18.47 | 17.58 | 17.65 | - | -2.11% | 1,024,500 |
| Mar 6, 2025 | 18.22 | 18.45 | 17.79 | 18.03 | - | -1.74% | 472,800 |
| Mar 5, 2025 | 18.20 | 18.36 | 17.88 | 18.35 | - | 3.44% | 571,600 |
| Mar 4, 2025 | 16.88 | 18.16 | 16.70 | 17.74 | - | 0.85% | 695,700 |
| Mar 3, 2025 | 19.00 | 19.04 | 17.47 | 17.59 | - | 2.27% | 1,095,200 |
| Feb 28, 2025 | 16.67 | 17.36 | 16.54 | 17.20 | - | 1.12% | 542,200 |
| Feb 27, 2025 | 17.55 | 17.58 | 16.84 | 17.01 | - | -0.41% | 580,900 |
| Feb 26, 2025 | 17.40 | 17.89 | 16.66 | 17.08 | - | -4.15% | 1,288,000 |
| Feb 25, 2025 | 17.97 | 17.97 | 17.31 | 17.82 | - | -5.96% | 1,031,000 |
| Feb 24, 2025 | 19.15 | 19.23 | 18.84 | 18.95 | - | -0.73% | 428,500 |
| Feb 21, 2025 | 19.88 | 19.93 | 19.07 | 19.09 | - | -3.24% | 566,000 |
| Feb 20, 2025 | 19.61 | 19.77 | 19.42 | 19.73 | - | 2.02% | 297,000 |
| Feb 19, 2025 | 19.34 | 19.43 | 19.19 | 19.34 | - | 2.55% | 368,300 |
| Feb 18, 2025 | 19.37 | 19.39 | 18.71 | 18.86 | - | -3.23% | 502,900 |
| Feb 14, 2025 | 19.36 | 19.83 | 19.28 | 19.49 | - | 0.83% | 439,200 |
| Feb 13, 2025 | 19.39 | 19.41 | 19.16 | 19.33 | - | -1.38% | 246,600 |
| Feb 12, 2025 | 19.17 | 19.70 | 19.14 | 19.60 | - | 1.82% | 281,900 |
| Feb 11, 2025 | 19.62 | 19.71 | 19.15 | 19.25 | - | -2.23% | 308,300 |