Purpose Bitcoin ETF (TSX:BTCC.B)
Canada · Delayed Price · Currency is CAD 22.68
-0.33 (-1.43%)
Jul 18, 2025, 4:00 PM EDT
TSX:BTCC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 22.91 | 23.01 | 22.62 | 22.68 | - | -1.43% | 471,700 |
| Jul 17, 2025 | 22.85 | 23.20 | 22.75 | 23.01 | - | 0.26% | 320,200 |
| Jul 16, 2025 | 22.97 | 23.15 | 22.80 | 22.95 | - | 2.05% | 552,200 |
| Jul 15, 2025 | 22.66 | 22.87 | 22.36 | 22.49 | - | -2.64% | 707,500 |
| Jul 14, 2025 | 23.44 | 23.53 | 22.99 | 23.10 | - | 1.45% | 770,600 |
| Jul 11, 2025 | 22.63 | 22.77 | 22.45 | 22.77 | - | 4.40% | 561,300 |
| Jul 10, 2025 | 21.42 | 21.91 | 21.33 | 21.81 | - | 1.35% | 423,700 |
| Jul 9, 2025 | 21.08 | 21.58 | 20.90 | 21.52 | - | 2.77% | 426,600 |
| Jul 8, 2025 | 20.97 | 21.01 | 20.80 | 20.94 | - | 0.77% | 188,700 |
| Jul 7, 2025 | 20.81 | 20.86 | 20.69 | 20.78 | - | 0.78% | 174,200 |
| Jul 4, 2025 | 20.81 | 20.87 | 20.56 | 20.62 | - | -1.81% | 231,100 |
| Jul 3, 2025 | 20.89 | 21.14 | 20.81 | 21.00 | - | 0.10% | 219,200 |
| Jul 2, 2025 | 20.67 | 21.02 | 20.64 | 20.98 | - | 1.55% | 472,500 |
| Jun 30, 2025 | 20.73 | 20.75 | 20.50 | 20.66 | - | 0.19% | 244,700 |
| Jun 27, 2025 | 20.69 | 20.72 | 20.45 | 20.62 | - | -0.10% | 224,200 |
| Jun 26, 2025 | 20.57 | 20.68 | 20.48 | 20.64 | - | -0.77% | 318,800 |
| Jun 25, 2025 | 20.86 | 20.92 | 20.67 | 20.80 | - | 1.96% | 545,700 |
| Jun 24, 2025 | 20.30 | 20.52 | 20.25 | 20.40 | - | 2.26% | 478,300 |
| Jun 23, 2025 | 19.61 | 19.99 | 19.34 | 19.95 | - | -0.20% | 473,600 |
| Jun 20, 2025 | 20.46 | 20.49 | 19.80 | 19.99 | - | -0.55% | 332,700 |
| Jun 19, 2025 | 20.22 | 20.25 | 20.09 | 20.10 | - | 0.50% | 188,800 |
| Jun 18, 2025 | 19.99 | 20.29 | 19.95 | 20.00 | - | -0.55% | 357,700 |
| Jun 17, 2025 | 20.22 | 20.24 | 19.83 | 20.11 | - | -3.15% | 478,900 |
| Jun 16, 2025 | 20.35 | 20.81 | 20.31 | 20.77 | - | 3.21% | 353,100 |
| Jun 13, 2025 | 20.14 | 20.28 | 19.95 | 20.12 | - | -1.71% | 325,900 |
| Jun 12, 2025 | 20.51 | 20.78 | 20.45 | 20.47 | - | -2.15% | 361,000 |
| Jun 11, 2025 | 21.13 | 21.24 | 20.88 | 20.92 | - | -0.95% | 335,000 |
| Jun 10, 2025 | 21.15 | 21.28 | 20.88 | 21.12 | - | 0.91% | 508,600 |
| Jun 9, 2025 | 20.73 | 20.96 | 20.64 | 20.93 | - | 3.87% | 466,000 |
| Jun 6, 2025 | 20.08 | 20.32 | 20.05 | 20.15 | - | 2.81% | 337,800 |
| Jun 5, 2025 | 20.32 | 20.33 | 19.58 | 19.60 | - | -3.07% | 517,200 |
| Jun 4, 2025 | 20.29 | 20.35 | 20.09 | 20.22 | - | -1.56% | 259,300 |
| Jun 3, 2025 | 20.39 | 20.66 | 20.32 | 20.54 | - | 1.83% | 288,100 |
| Jun 2, 2025 | 20.07 | 20.24 | 20.03 | 20.17 | - | -0.30% | 243,300 |
| May 30, 2025 | 20.55 | 20.60 | 20.10 | 20.23 | - | -1.65% | 509,600 |
| May 29, 2025 | 21.02 | 21.06 | 20.53 | 20.57 | - | -1.39% | 652,300 |
| May 28, 2025 | 21.20 | 21.26 | 20.84 | 20.86 | - | -2.57% | 286,800 |
| May 27, 2025 | 21.42 | 21.48 | 21.11 | 21.41 | - | 1.28% | 294,400 |
| May 26, 2025 | 21.24 | 21.38 | 21.09 | 21.14 | - | 0.38% | 163,300 |
| May 23, 2025 | 21.13 | 21.38 | 20.98 | 21.06 | - | -3.13% | 383,300 |
| May 22, 2025 | 21.79 | 21.90 | 21.61 | 21.74 | - | 2.35% | 584,700 |
| May 21, 2025 | 20.79 | 21.40 | 20.72 | 21.24 | - | 1.14% | 702,100 |
| May 20, 2025 | 20.52 | 21.04 | 20.46 | 21.00 | - | 2.34% | 572,700 |
| May 16, 2025 | 20.36 | 20.63 | 20.36 | 20.52 | - | 1.03% | 333,300 |
| May 15, 2025 | 20.22 | 20.52 | 20.02 | 20.31 | - | -0.15% | 376,300 |
| 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 |