Skip to main content
Purpose Bitcoin ETF (TSX:BTCC)
Canada flag Canada · Delayed Price · Currency is CAD
18.91
-0.15 (-0.79%)
Jun 20, 2025, 3:59 PM EDT

TSX:BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202519.3519.3918.7018.9118.91-0.79%330,498
Jun 19, 202519.1519.1519.0019.0619.060.42%114,600
Jun 18, 202518.9819.2618.9318.9818.98-0.78%350,030
Jun 17, 202519.3319.3418.9019.1319.13-3.77%529,348
Jun 16, 202519.4819.9219.4719.8819.883.49%196,800
Jun 13, 202519.1919.3819.0319.2119.21-1.69%378,746
Jun 12, 202519.5519.8419.5019.5419.54-1.76%256,700
Jun 11, 202520.0620.1819.8119.8919.89-0.75%760,400
Jun 10, 202520.0520.1819.8020.0420.040.75%1,104,300
Jun 9, 202519.6719.8919.5419.8919.894.35%1,012,600
Jun 6, 202519.0119.2719.0019.0619.062.20%709,000
Jun 5, 202519.3419.3718.6018.6518.65-2.86%849,641
Jun 4, 202519.2319.3119.0719.2019.20-1.34%418,042
Jun 3, 202519.3019.5519.2419.4619.461.73%316,000
Jun 2, 202519.0119.1618.9819.1319.13-295,931
May 30, 202519.3419.3718.9519.1319.13-1.09%242,230
May 29, 202519.8019.8019.3019.3419.34-1.12%429,914
May 28, 202519.9119.9619.5619.5619.56-2.64%384,200
May 27, 202520.2420.2519.9020.0920.090.40%431,400
May 26, 202520.1020.2019.9220.0120.010.50%267,513
May 23, 202519.8920.1519.7819.9119.91-2.16%643,149
May 22, 202520.3720.4920.2320.3520.352.26%600,719
May 21, 202519.5120.1119.4319.9019.901.63%904,200
May 20, 202519.1319.6319.0719.5819.582.73%601,924
May 16, 202518.9719.1418.9419.0619.061.01%264,817
May 15, 202518.7919.0618.5618.8718.87-0.16%456,800
May 14, 202519.0819.1018.8118.9018.90-1.51%336,305
May 13, 202518.9819.2418.8519.1919.192.95%377,535
May 12, 202519.0719.1518.4518.6418.64-1.32%736,200
May 9, 202518.8819.0118.7518.8918.891.83%475,508
May 8, 202518.2218.6418.1618.5518.555.16%537,646
May 7, 202517.7417.8817.5717.6417.641.32%236,114
May 6, 202517.2117.4617.1217.4117.410.64%113,112
May 5, 202517.3017.4117.1817.3017.30-2.75%304,800
May 2, 202517.8017.9617.7517.7917.790.40%255,400
May 1, 202517.7317.8917.5917.7217.722.49%435,300
Apr 30, 202517.3617.3617.0417.2917.29-1.26%402,001
Apr 29, 202517.4417.5217.3517.5117.510.57%279,500
Apr 28, 202517.4717.4717.1517.4117.41-0.57%313,200
Apr 25, 202517.3217.6017.2617.5117.511.86%417,000
Apr 24, 202517.0517.2117.0017.1917.190.06%246,035
Apr 23, 202517.2817.3616.8817.1817.182.08%808,800
Apr 22, 202516.4616.8616.4616.8316.834.66%490,022
Apr 21, 202515.9916.2715.8816.0816.083.01%634,500
Apr 17, 202515.5615.7215.4015.6115.610.64%248,500
Apr 16, 202515.3815.7215.3115.5115.510.45%465,500
Apr 15, 202515.7715.9015.4215.4415.44-1.09%619,200
Apr 14, 202515.6415.7815.4015.6115.611.23%610,700
Apr 11, 202515.0915.4614.9415.4215.425.11%740,600
Apr 10, 202515.0415.0514.4414.6714.67-3.23%663,200