Purpose Bitcoin ETF (TSX:BTCC.B)
Canada
· Delayed Price · Currency is CAD 20.31
-0.03 (-0.15%)
May 15, 2025, 4:00 PM EDT
TSX:BTCC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 20.22 | 20.52 | 20.02 | 20.31 | - | -0.15% | 376,257 |
| May 14, 2025 | 20.49 | 20.52 | 20.21 | 20.34 | - | -1.31% | 277,100 |
| May 13, 2025 | 20.50 | 20.64 | 20.30 | 20.61 | - | 2.69% | 661,600 |
| May 12, 2025 | 20.52 | 20.63 | 19.89 | 20.07 | - | -1.04% | 865,900 |
| May 9, 2025 | 20.20 | 20.37 | 20.10 | 20.28 | - | 2.11% | 777,200 |
| May 8, 2025 | 19.44 | 19.96 | 19.37 | 19.86 | - | 5.81% | 1,152,900 |
| May 7, 2025 | 18.80 | 18.95 | 18.66 | 18.77 | - | 1.79% | 404,800 |
| May 6, 2025 | 18.24 | 18.48 | 18.15 | 18.44 | - | 0.27% | 254,200 |
| May 5, 2025 | 18.36 | 18.50 | 18.24 | 18.39 | - | -2.54% | 343,600 |
| May 2, 2025 | 18.88 | 19.03 | 18.81 | 18.87 | - | 0.11% | 225,500 |
| May 1, 2025 | 18.81 | 19.03 | 18.65 | 18.85 | - | 3.01% | 397,000 |
| Apr 30, 2025 | 18.43 | 18.45 | 18.13 | 18.30 | - | -1.61% | 259,800 |
| Apr 29, 2025 | 18.53 | 18.65 | 18.47 | 18.60 | - | 0.59% | 282,700 |
| Apr 28, 2025 | 18.62 | 18.62 | 18.29 | 18.49 | - | -0.91% | 319,300 |
| Apr 25, 2025 | 18.45 | 18.75 | 18.41 | 18.66 | - | 1.97% | 486,600 |
| Apr 24, 2025 | 18.16 | 18.36 | 18.12 | 18.30 | - | -0.22% | 204,300 |
| Apr 23, 2025 | 18.39 | 18.47 | 18.00 | 18.34 | - | 2.69% | 741,900 |
| 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 |