Purpose Bitcoin ETF (TSX:BTCC.J)
Canada · Delayed Price · Currency is CAD 19.80
-0.11 (-0.55%)
Jul 25, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | - | - |
| Jul 30, 2025 | 20.21 | 20.21 | 20.12 | 20.15 | - | -0.30% | 500 |
| Jul 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | 1.92% | 700 |
| Jul 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 0.15% | - |
| Jul 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.55% | 700 |
| Jul 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.99% | - |
| Jul 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | - | 1.62% | - |
| Jul 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | -2.03% | - |
| Jul 21, 2025 | 20.19 | 20.20 | 20.19 | 20.20 | - | -0.25% | 300 |
| Jul 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | - | - |
| Jul 17, 2025 | 20.11 | 20.25 | 20.11 | 20.25 | - | 0.65% | 300 |
| Jul 16, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | -1.13% | 100 |
| Jul 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 1.70% | - |
| Jul 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | -0.10% | - |
| Jul 11, 2025 | 19.86 | 20.03 | 19.86 | 20.03 | - | 6.49% | 200 |
| Jul 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | - | 2.01% | 300 |
| Jul 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | 0.99% | - |
| Jul 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | - | - |
| Jul 7, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | -1.24% | 100 |
| Jul 4, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 0.11% | - |
| Jul 3, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | 0.76% | - |
| Jul 2, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | 0.60% | 300 |
| Jun 30, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | - | 0.22% | - |
| Jun 27, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | - | -0.82% | - |
| Jun 26, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | 2.06% | - |
| Jun 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | 2.39% | - |
| Jun 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 1.45% | - |
| Jun 23, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | -2.37% | 200 |
| Jun 20, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | - | 0.34% | - |
| Jun 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | -0.17% | - |
| Jun 18, 2025 | 17.68 | 17.76 | 17.68 | 17.68 | - | 0.57% | 10,000 |
| Jun 17, 2025 | 17.59 | 17.59 | 17.58 | 17.58 | - | -1.79% | 1,100 |
| Jun 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.78% | 100 |
| Jun 13, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | -0.50% | - |
| Jun 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | - | -1.57% | 1,500 |
| Jun 11, 2025 | 18.62 | 18.62 | 18.42 | 18.42 | - | -0.16% | 300 |
| Jun 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | 4.12% | - |
| Jun 9, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | -0.17% | - |
| Jun 6, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | -0.45% | 200 |
| Jun 5, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | - | -1.49% | - |
| Jun 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -0.39% | - |
| Jun 3, 2025 | 18.03 | 18.17 | 18.03 | 18.17 | - | 1.91% | 200 |
| Jun 2, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | - | -1.60% | - |
| May 30, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | -1.41% | - |
| May 29, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | -2.39% | - |
| May 28, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | - | 1.02% | - |
| May 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | - | - |
| May 26, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | -2.66% | 100 |
| May 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | -0.52% | - |
| May 22, 2025 | 19.32 | 19.32 | 19.25 | 19.25 | - | 4.00% | 1,800 |