Purpose Bitcoin ETF (TSX:BTCC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 15.88
-0.60 (-3.64%)
At close: Dec 5, 2025
TSX:BTCC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.06 | 16.06 | 15.77 | 15.88 | 15.88 | -3.64% | 5,414 |
| Dec 4, 2025 | 16.48 | 16.50 | 16.32 | 16.48 | 16.48 | -0.54% | 19,327 |
| Dec 3, 2025 | 16.53 | 16.58 | 16.34 | 16.57 | 16.57 | 2.41% | 11,252 |
| Dec 2, 2025 | 15.75 | 16.36 | 15.75 | 16.18 | 16.18 | 6.45% | 10,010 |
| Dec 1, 2025 | 15.34 | 15.34 | 14.98 | 15.20 | 15.20 | -6.17% | 18,356 |
| Nov 28, 2025 | 16.54 | 16.54 | 16.15 | 16.20 | 16.20 | -0.18% | 4,414 |
| Nov 27, 2025 | 16.15 | 16.23 | 16.15 | 16.23 | 16.23 | 1.37% | 2,787 |
| Nov 26, 2025 | 15.53 | 16.05 | 15.42 | 16.01 | 16.01 | 3.09% | 12,356 |
| Nov 25, 2025 | 15.51 | 15.58 | 15.46 | 15.53 | 15.53 | -2.08% | 6,762 |
| Nov 24, 2025 | 15.26 | 15.86 | 15.18 | 15.86 | 15.86 | 5.73% | 17,148 |
| Nov 21, 2025 | 14.85 | 15.15 | 14.70 | 15.00 | 15.00 | -2.28% | 23,124 |
| Nov 20, 2025 | 16.23 | 16.23 | 15.27 | 15.35 | 15.35 | -3.46% | 16,466 |
| Nov 19, 2025 | 16.21 | 16.26 | 15.74 | 15.90 | 15.90 | -3.69% | 19,167 |
| Nov 18, 2025 | 16.28 | 16.65 | 16.16 | 16.51 | 16.51 | 1.04% | 27,275 |
| Nov 17, 2025 | 16.72 | 16.90 | 16.22 | 16.34 | 16.34 | -2.45% | 43,199 |
| Nov 14, 2025 | 16.93 | 17.30 | 16.72 | 16.75 | 16.75 | -3.68% | 38,089 |
| Nov 13, 2025 | 18.20 | 18.32 | 17.39 | 17.39 | 17.39 | -3.87% | 23,002 |
| Nov 12, 2025 | 18.58 | 18.63 | 17.98 | 18.09 | 18.09 | -0.99% | 12,904 |
| Nov 11, 2025 | 18.59 | 18.59 | 18.27 | 18.27 | 18.27 | -3.23% | 11,263 |
| Nov 10, 2025 | 18.87 | 18.89 | 18.60 | 18.88 | 18.88 | 2.72% | 29,059 |
| Nov 7, 2025 | 17.84 | 18.38 | 17.75 | 18.38 | 18.38 | 2.45% | 3,528 |
| Nov 6, 2025 | 18.15 | 18.17 | 17.90 | 17.94 | 17.94 | -2.61% | 12,637 |
| Nov 5, 2025 | 18.26 | 18.61 | 18.25 | 18.42 | 18.42 | 2.91% | 15,348 |
| Nov 4, 2025 | 18.47 | 18.58 | 17.75 | 17.90 | 17.90 | -5.74% | 57,807 |
| Nov 3, 2025 | 19.11 | 19.20 | 18.94 | 18.99 | 18.99 | -2.81% | 29,880 |
| Oct 31, 2025 | 19.57 | 19.70 | 19.35 | 19.54 | 19.54 | 2.79% | 3,826 |
| Oct 30, 2025 | 19.24 | 19.25 | 18.96 | 19.01 | 19.01 | -3.45% | 21,792 |
| Oct 29, 2025 | 20.20 | 20.20 | 19.50 | 19.69 | 19.69 | -2.62% | 19,872 |
| Oct 28, 2025 | 20.48 | 20.61 | 20.22 | 20.22 | 20.22 | -1.32% | 19,973 |
| Oct 27, 2025 | 20.48 | 20.56 | 20.40 | 20.49 | 20.49 | 4.12% | 38,417 |
| Oct 24, 2025 | 19.79 | 19.79 | 19.55 | 19.68 | 19.68 | 0.25% | 4,111 |
| Oct 23, 2025 | 19.52 | 19.67 | 19.38 | 19.63 | 19.63 | 2.29% | 5,562 |
| Oct 22, 2025 | 19.36 | 19.38 | 19.10 | 19.19 | 19.19 | -3.66% | 7,107 |
| Oct 21, 2025 | 19.34 | 20.29 | 19.31 | 19.92 | 19.92 | 1.32% | 5,588 |
| Oct 20, 2025 | 19.73 | 19.82 | 19.65 | 19.66 | 19.66 | 3.53% | 8,606 |
| Oct 17, 2025 | 18.79 | 19.02 | 18.66 | 18.99 | 18.99 | -1.76% | 55,068 |
| Oct 16, 2025 | 19.78 | 19.78 | 19.15 | 19.33 | 19.33 | -2.62% | 48,631 |
| Oct 15, 2025 | 19.87 | 19.93 | 19.65 | 19.85 | 19.85 | -1.34% | 13,821 |
| Oct 14, 2025 | 19.73 | 20.20 | 19.65 | 20.12 | 20.12 | -3.45% | 17,710 |
| Oct 10, 2025 | 21.77 | 21.77 | 20.70 | 20.84 | 20.84 | -3.02% | 36,298 |
| Oct 9, 2025 | 21.98 | 21.98 | 21.37 | 21.49 | 21.49 | -2.45% | 20,447 |
| Oct 8, 2025 | 21.83 | 22.06 | 21.70 | 22.03 | 22.03 | 1.24% | 4,779 |
| Oct 7, 2025 | 22.24 | 22.24 | 21.49 | 21.76 | 21.76 | -2.60% | 12,612 |
| Oct 6, 2025 | 22.23 | 22.45 | 22.18 | 22.34 | 22.34 | 2.15% | 26,100 |
| Oct 3, 2025 | 21.42 | 22.00 | 21.41 | 21.87 | 21.87 | 1.91% | 11,336 |
| Oct 2, 2025 | 21.22 | 21.52 | 21.18 | 21.46 | 21.46 | 2.78% | 12,536 |
| Oct 1, 2025 | 20.74 | 21.05 | 20.74 | 20.88 | 20.88 | 3.37% | 39,801 |
| Sep 30, 2025 | 20.17 | 20.25 | 20.11 | 20.20 | 20.20 | -0.74% | 1,573 |
| Sep 29, 2025 | 19.97 | 20.35 | 19.97 | 20.35 | 20.35 | 4.68% | 8,477 |
| Sep 26, 2025 | 19.43 | 19.65 | 19.40 | 19.44 | 19.44 | -0.46% | 6,609 |