Purpose Bitcoin ETF (TSX:BTCC.J)
Canada
· Delayed Price · Currency is CAD 16.11
-0.07 (-0.43%)
Apr 24, 2025, 4:00 PM EDT
TSX:BTCC.J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.45 | 16.45 | 16.40 | 16.40 | - | 1.80% | 600 |
| Apr 24, 2025 | 15.95 | 16.11 | 15.95 | 16.11 | - | -0.43% | 700 |
| Apr 23, 2025 | 16.15 | 16.18 | 16.15 | 16.18 | - | 4.12% | 800 |
| Apr 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | - | 3.60% | 100 |
| Apr 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3.02% | 100 |
| Apr 17, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | -0.21% | - |
| Apr 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | - | -0.34% | - |
| Apr 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | - | 1.04% | - |
| Apr 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | - | 4.62% | - |
| Apr 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | -2.67% | - |
| Apr 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | - | 4.63% | 400 |
| Apr 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.44% | - |
| Apr 8, 2025 | 13.83 | 13.83 | 13.66 | 13.66 | - | -8.01% | 200 |
| Apr 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | - | 2.06% | - |
| Apr 4, 2025 | 14.44 | 14.55 | 14.44 | 14.55 | - | 1.46% | 400 |
| Apr 3, 2025 | 14.45 | 14.45 | 14.34 | 14.34 | - | -5.35% | 800 |
| Apr 2, 2025 | 15.14 | 15.15 | 15.14 | 15.15 | - | - | 300 |
| Apr 1, 2025 | 14.83 | 15.15 | 14.83 | 15.15 | - | 3.41% | 500 |
| Mar 31, 2025 | 14.86 | 14.86 | 14.65 | 14.65 | - | -5.61% | 600 |
| Mar 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | 0.91% | - |
| Mar 27, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | -1.91% | - |
| Mar 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | 0.13% | - |
| Mar 25, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 4.40% | 300 |
| Mar 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.07% | - |
| Mar 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | - | -1.38% | - |
| Mar 20, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | - | 1.33% | - |
| Mar 19, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | - | -0.07% | 600 |
| Mar 18, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | - | -0.73% | - |
| Mar 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | 5.07% | - |
| Mar 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | -2.50% | - |
| Mar 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | -0.14% | 200 |
| Mar 12, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | - | -1.07% | 900 |
| Mar 11, 2025 | 14.31 | 14.98 | 14.31 | 14.96 | - | -4.59% | 1,800 |
| Mar 10, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -1.07% | - |
| Mar 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | - | -1.74% | 300 |
| Mar 6, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | 0.37% | 2,000 |
| Mar 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | - | 1.39% | 100 |
| Mar 4, 2025 | 15.02 | 15.85 | 14.83 | 15.85 | - | -2.58% | 3,500 |
| Mar 3, 2025 | 16.87 | 16.87 | 16.21 | 16.27 | - | 7.75% | 2,000 |
| Feb 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.27% | 100 |
| Feb 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | - | -4.08% | - |
| Feb 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -0.76% | - |
| Feb 25, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -5.33% | 100 |
| Feb 24, 2025 | 16.75 | 16.75 | 16.71 | 16.71 | - | -4.41% | 200 |
| Feb 21, 2025 | 17.47 | 17.48 | 17.47 | 17.48 | - | 0.58% | 2,100 |
| Feb 20, 2025 | 17.33 | 17.38 | 17.33 | 17.38 | - | 4.57% | 800 |
| Feb 19, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | -3.43% | - |
| Feb 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | - | -1.04% | - |
| Feb 14, 2025 | 17.09 | 17.39 | 17.09 | 17.39 | - | 2.29% | 200 |
| Feb 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.62% | 200 |