Purpose Bitcoin ETF (TSX:BTCC.B)
Canada · Delayed Price · Currency is CAD 22.65
+0.71 (3.24%)
Aug 22, 2025, 4:00 PM EDT
TSX:BTCC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.94 | 22.80 | 21.91 | 22.65 | - | 3.24% | 900,668 |
| Aug 21, 2025 | 22.13 | 22.24 | 21.88 | 21.94 | - | -1.48% | 212,000 |
| Aug 20, 2025 | 22.07 | 22.29 | 21.88 | 22.27 | - | 1.09% | 248,100 |
| Aug 19, 2025 | 22.53 | 22.53 | 21.94 | 22.03 | - | -2.31% | 326,300 |
| Aug 18, 2025 | 22.43 | 22.67 | 22.28 | 22.55 | - | -0.66% | 320,900 |
| Aug 15, 2025 | 23.00 | 23.00 | 22.67 | 22.70 | - | -0.92% | 313,500 |
| Aug 14, 2025 | 22.97 | 23.15 | 22.77 | 22.91 | - | -3.46% | 663,200 |
| Aug 13, 2025 | 23.32 | 23.76 | 23.22 | 23.73 | - | 2.51% | 452,700 |
| Aug 12, 2025 | 23.08 | 23.22 | 22.97 | 23.15 | - | 0.56% | 242,500 |
| Aug 11, 2025 | 23.12 | 23.38 | 22.98 | 23.02 | - | 2.27% | 407,500 |
| Aug 8, 2025 | 22.55 | 22.66 | 22.41 | 22.51 | - | -0.84% | 219,100 |
| Aug 7, 2025 | 22.45 | 22.72 | 22.40 | 22.70 | - | 1.98% | 255,800 |
| Aug 6, 2025 | 22.01 | 22.35 | 21.94 | 22.26 | - | 1.09% | 136,700 |
| Aug 5, 2025 | 22.15 | 22.20 | 21.82 | 22.02 | - | 0.32% | 202,000 |
| Aug 1, 2025 | 22.39 | 22.42 | 21.92 | 21.95 | - | -3.39% | 485,800 |
| Jul 31, 2025 | 22.99 | 23.12 | 22.71 | 22.72 | - | -0.13% | 257,000 |
| Jul 30, 2025 | 22.84 | 23.05 | 22.49 | 22.75 | - | 0.04% | 254,400 |
| Jul 29, 2025 | 23.00 | 23.04 | 22.64 | 22.74 | - | -0.22% | 249,700 |
| Jul 28, 2025 | 22.88 | 22.97 | 22.68 | 22.79 | - | 1.24% | 314,500 |
| Jul 25, 2025 | 22.38 | 22.57 | 22.16 | 22.51 | - | -1.32% | 493,000 |
| Jul 24, 2025 | 22.74 | 22.91 | 22.61 | 22.81 | - | 0.71% | 258,500 |
| Jul 23, 2025 | 22.63 | 22.74 | 22.48 | 22.65 | - | -0.79% | 345,200 |
| Jul 22, 2025 | 22.92 | 23.02 | 22.65 | 22.83 | - | 1.60% | 293,400 |
| Jul 21, 2025 | 22.81 | 22.99 | 22.46 | 22.47 | - | -0.93% | 314,700 |
| 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 |