Purpose Bitcoin ETF (TSX: BTCC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD17.70
+0.97 (5.80%)
Dec 24, 2024, 12:36 PM EST
BTCC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 17.40 | 17.70 | 17.38 | 17.70 | - | 5.80% | 2,800 |
| Dec 23, 2024 | 17.15 | 17.15 | 16.69 | 16.73 | - | -3.52% | 54,900 |
| Dec 20, 2024 | 17.12 | 17.56 | 17.08 | 17.34 | - | 0.23% | 67,900 |
| Dec 19, 2024 | 18.40 | 18.50 | 17.21 | 17.30 | - | -4.47% | 110,900 |
| Dec 18, 2024 | 18.85 | 18.87 | 18.01 | 18.11 | - | -5.63% | 109,900 |
| Dec 17, 2024 | 19.41 | 19.50 | 19.08 | 19.19 | - | 0.73% | 40,800 |
| Dec 16, 2024 | 18.76 | 19.40 | 18.76 | 19.05 | - | 3.98% | 85,300 |
| Dec 13, 2024 | 18.09 | 18.35 | 18.04 | 18.32 | - | 2.00% | 155,600 |
| Dec 12, 2024 | 18.26 | 18.44 | 17.93 | 17.96 | - | -1.80% | 82,000 |
| Dec 11, 2024 | 17.75 | 18.30 | 17.75 | 18.29 | - | 5.36% | 152,400 |
| Dec 10, 2024 | 17.62 | 17.66 | 16.99 | 17.36 | - | 0.35% | 51,400 |
| Dec 9, 2024 | 17.81 | 18.06 | 17.30 | 17.30 | - | -5.10% | 57,700 |
| Dec 6, 2024 | 17.90 | 18.36 | 17.77 | 18.23 | - | 2.13% | 173,100 |
| Dec 5, 2024 | 18.48 | 18.69 | 17.65 | 17.85 | - | 0.28% | 113,488 |
| Dec 4, 2024 | 17.24 | 17.86 | 17.11 | 17.80 | - | 3.55% | 53,204 |
| Dec 3, 2024 | 16.96 | 17.34 | 16.86 | 17.19 | - | -0.17% | 34,565 |
| Dec 2, 2024 | 17.29 | 17.54 | 17.01 | 17.22 | - | -2.49% | 364,992 |
| Nov 29, 2024 | 17.52 | 17.76 | 17.46 | 17.66 | - | 3.46% | 20,212 |
| Nov 28, 2024 | 17.19 | 17.19 | 17.07 | 17.07 | - | -2.01% | 6,204 |
| Nov 27, 2024 | 17.01 | 17.53 | 17.00 | 17.42 | - | 6.48% | 45,880 |
| Nov 26, 2024 | 16.57 | 17.04 | 16.36 | 16.36 | - | -4.27% | 48,010 |
| Nov 25, 2024 | 17.52 | 17.54 | 17.00 | 17.09 | - | -4.58% | 200,580 |
| Nov 22, 2024 | 17.57 | 17.96 | 17.51 | 17.91 | - | 1.02% | 223,381 |
| Nov 21, 2024 | 17.53 | 17.82 | 17.23 | 17.73 | - | 4.42% | 440,279 |
| Nov 20, 2024 | 17.02 | 17.10 | 16.80 | 16.98 | - | 1.86% | 65,742 |
| Nov 19, 2024 | 16.50 | 16.94 | 16.48 | 16.67 | - | 0.97% | 73,534 |
| Nov 18, 2024 | 16.28 | 16.66 | 16.20 | 16.51 | - | 0.36% | 83,685 |
| Nov 15, 2024 | 16.09 | 16.45 | 15.85 | 16.45 | - | 4.38% | 89,042 |
| Nov 14, 2024 | 16.44 | 16.46 | 15.76 | 15.76 | - | -2.54% | 353,950 |
| Nov 13, 2024 | 16.22 | 16.85 | 16.11 | 16.17 | - | 0.25% | 248,447 |
| Nov 12, 2024 | 15.50 | 16.22 | 15.41 | 16.13 | - | 2.80% | 240,105 |
| Nov 11, 2024 | 14.73 | 15.77 | 14.71 | 15.69 | - | 13.45% | 220,747 |
| Nov 8, 2024 | 13.74 | 13.91 | 13.64 | 13.83 | - | 0.22% | 92,613 |
| Nov 7, 2024 | 13.51 | 13.86 | 13.46 | 13.80 | - | 0.15% | 108,477 |
| Nov 6, 2024 | 13.39 | 13.78 | 13.26 | 13.78 | - | 10.24% | 273,316 |
| Nov 5, 2024 | 12.49 | 12.69 | 12.38 | 12.50 | - | 3.05% | 128,557 |
| Nov 4, 2024 | 12.37 | 12.37 | 12.13 | 12.13 | - | -2.73% | 197,163 |
| Nov 1, 2024 | 12.63 | 12.91 | 12.41 | 12.47 | - | -1.11% | 99,678 |
| Oct 31, 2024 | 12.96 | 12.97 | 12.60 | 12.61 | - | -2.70% | 125,797 |
| Oct 30, 2024 | 12.93 | 13.02 | 12.88 | 12.96 | - | -1.07% | 110,621 |
| Oct 29, 2024 | 12.81 | 13.24 | 12.79 | 13.10 | - | 4.55% | 231,156 |
| Oct 28, 2024 | 12.42 | 12.60 | 12.33 | 12.53 | - | 4.07% | 89,542 |
| Oct 25, 2024 | 12.25 | 12.39 | 11.99 | 12.04 | - | -2.07% | 194,948 |
| Oct 24, 2024 | 12.17 | 12.30 | 12.15 | 12.30 | - | 2.80% | 22,204 |
| Oct 23, 2024 | 12.02 | 12.05 | 11.79 | 11.96 | - | -1.73% | 31,015 |
| Oct 22, 2024 | 12.08 | 12.19 | 12.06 | 12.17 | - | -0.41% | 34,900 |
| Oct 21, 2024 | 12.24 | 12.25 | 12.07 | 12.22 | - | -1.29% | 113,260 |
| Oct 18, 2024 | 12.22 | 12.44 | 12.22 | 12.38 | - | 2.57% | 45,881 |
| Oct 17, 2024 | 12.07 | 12.17 | 12.03 | 12.07 | - | -1.39% | 71,843 |
| Oct 16, 2024 | 12.23 | 12.29 | 12.15 | 12.24 | - | 1.24% | 63,059 |
| Oct 15, 2024 | 11.87 | 12.22 | 11.72 | 12.09 | - | 6.33% | 164,578 |
| Oct 11, 2024 | 11.07 | 11.40 | 11.07 | 11.37 | - | 5.67% | 60,059 |
| Oct 10, 2024 | 11.00 | 11.00 | 10.63 | 10.76 | - | -2.23% | 14,627 |
| Oct 9, 2024 | 11.18 | 11.24 | 10.99 | 11.01 | - | -2.00% | 38,404 |
| Oct 8, 2024 | 11.30 | 11.39 | 11.16 | 11.23 | - | -1.75% | 27,452 |
| Oct 7, 2024 | 11.37 | 11.61 | 11.33 | 11.43 | - | 1.60% | 23,996 |
| Oct 4, 2024 | 11.10 | 11.27 | 10.99 | 11.25 | - | 2.27% | 21,293 |
| Oct 3, 2024 | 10.89 | 11.00 | 10.85 | 11.00 | - | 0.82% | 37,226 |
| Oct 2, 2024 | 11.08 | 11.10 | 10.87 | 10.91 | - | -2.06% | 14,411 |
| Oct 1, 2024 | 11.43 | 11.43 | 11.03 | 11.14 | - | -2.79% | 254,888 |
| Sep 30, 2024 | 11.53 | 11.55 | 11.42 | 11.46 | - | -3.37% | 15,609 |
| Sep 27, 2024 | 11.82 | 12.00 | 11.82 | 11.86 | - | 1.11% | 41,521 |
| Sep 26, 2024 | 11.61 | 11.84 | 11.60 | 11.73 | - | 2.89% | 59,427 |
| Sep 25, 2024 | 11.45 | 11.54 | 11.40 | 11.40 | - | -1.64% | 9,360 |
| Sep 24, 2024 | 11.44 | 11.59 | 11.34 | 11.59 | - | 1.49% | 19,228 |
| Sep 23, 2024 | 11.41 | 11.48 | 11.41 | 11.42 | - | 0.53% | 31,097 |
| Sep 20, 2024 | 11.37 | 11.41 | 11.34 | 11.36 | - | -0.53% | 6,986 |
| Sep 19, 2024 | 11.41 | 11.52 | 11.33 | 11.42 | - | 5.16% | 23,013 |
| Sep 18, 2024 | 10.81 | 11.05 | 10.70 | 10.86 | - | 0.37% | 178,581 |
| Sep 17, 2024 | 10.69 | 11.07 | 10.64 | 10.82 | - | 3.44% | 37,961 |
| Sep 16, 2024 | 10.56 | 10.56 | 10.39 | 10.46 | - | -2.97% | 31,010 |
| Sep 13, 2024 | 10.42 | 10.82 | 10.42 | 10.78 | - | 2.08% | 69,662 |
| Sep 12, 2024 | 10.38 | 10.56 | 10.38 | 10.56 | - | 1.54% | 13,504 |
| Sep 11, 2024 | 10.25 | 10.45 | 10.05 | 10.40 | - | -0.57% | 37,458 |
| Sep 10, 2024 | 10.24 | 10.48 | 10.22 | 10.46 | - | 1.55% | 15,401 |
| Sep 9, 2024 | 9.99 | 10.30 | 9.90 | 10.30 | - | 6.63% | 45,688 |
| Sep 6, 2024 | 10.12 | 10.12 | 9.61 | 9.66 | - | -4.36% | 36,461 |
| Sep 5, 2024 | 10.23 | 10.34 | 10.08 | 10.10 | - | -3.35% | 60,030 |
| Sep 4, 2024 | 10.21 | 10.51 | 10.16 | 10.45 | - | 0.10% | 41,437 |
| Sep 3, 2024 | 10.66 | 10.66 | 10.39 | 10.44 | - | -1.60% | 18,337 |
| Aug 30, 2024 | 10.75 | 10.75 | 10.48 | 10.61 | - | -0.75% | 16,517 |
| Aug 29, 2024 | 11.00 | 11.03 | 10.69 | 10.69 | - | -0.37% | 17,370 |
| Aug 28, 2024 | 10.80 | 10.83 | 10.54 | 10.73 | - | -3.59% | 5,927 |
| Aug 27, 2024 | 11.30 | 11.30 | 11.13 | 11.13 | - | -2.96% | 5,950 |
| Aug 26, 2024 | 11.52 | 11.55 | 11.45 | 11.47 | - | -0.26% | 16,773 |
| Aug 23, 2024 | 11.04 | 11.52 | 11.01 | 11.50 | - | 5.60% | 109,993 |
| Aug 22, 2024 | 11.00 | 11.00 | 10.89 | 10.89 | - | -1.45% | 11,379 |
| Aug 21, 2024 | 10.74 | 11.05 | 10.74 | 11.05 | - | 2.65% | 33,895 |
| Aug 20, 2024 | 10.97 | 11.02 | 10.61 | 10.77 | - | 0.89% | 60,571 |
| Aug 19, 2024 | 10.62 | 10.68 | 10.52 | 10.67 | - | -1.20% | 24,823 |
| Aug 16, 2024 | 10.59 | 10.82 | 10.51 | 10.80 | - | 4.85% | 48,495 |
| Aug 15, 2024 | 10.68 | 10.81 | 10.30 | 10.30 | - | -3.29% | 36,991 |
| Aug 14, 2024 | 10.99 | 11.02 | 10.61 | 10.65 | - | -3.27% | 40,090 |
| Aug 13, 2024 | 10.64 | 11.12 | 10.64 | 11.01 | - | 3.09% | 36,376 |
| Aug 12, 2024 | 10.76 | 10.92 | 10.56 | 10.68 | - | -2.73% | 36,390 |
| Aug 9, 2024 | 10.92 | 11.03 | 10.79 | 10.98 | - | 1.76% | 58,179 |
| Aug 8, 2024 | 10.44 | 10.82 | 10.26 | 10.79 | - | 8.77% | 75,169 |
| Aug 7, 2024 | 10.37 | 10.37 | 9.91 | 9.92 | - | -3.60% | 10,541 |
| Aug 6, 2024 | 9.97 | 10.30 | 9.71 | 10.29 | - | -9.18% | 91,213 |
| Aug 2, 2024 | 11.70 | 11.80 | 11.30 | 11.33 | - | -0.79% | 109,797 |