Skip to main content
logo
Purpose Bitcoin ETF (TSX:BTCC)
Canada flag Canada · Delayed Price · Currency is CAD
16.21
-0.31 (-1.88%)
At close: Dec 12, 2025

TSX:BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202516.4916.6616.0916.2116.21-1.88%345,994
Dec 11, 202516.2316.5216.0716.5216.52-0.66%294,554
Dec 10, 202516.5517.0016.4816.6316.63-0.54%631,402
Dec 9, 202516.2116.9916.2116.7216.722.45%364,761
Dec 8, 202516.4116.4916.1316.3216.321.49%239,579
Dec 5, 202516.2916.4415.8816.0816.08-3.48%322,680
Dec 4, 202516.7116.7816.3816.6616.66-0.42%273,336
Dec 3, 202516.6716.8516.5416.7316.732.07%296,278
Dec 2, 202515.9716.6115.9216.3916.396.43%438,281
Dec 1, 202515.5215.6115.1015.4015.40-6.21%612,139
Nov 28, 202516.7516.7616.2716.4216.42-0.48%429,597
Nov 27, 202516.3916.5416.3116.5016.501.85%405,061
Nov 26, 202515.7516.2915.6316.2016.202.89%421,154
Nov 25, 202515.7115.8515.5115.7515.75-1.96%293,797
Nov 24, 202515.4816.0915.3616.0616.065.62%638,268
Nov 21, 202515.0415.4014.8315.2115.21-2.16%861,586
Nov 20, 202516.4516.4815.4815.5415.54-3.66%744,121
Nov 19, 202516.4316.6415.9516.1316.13-3.59%433,484
Nov 18, 202516.5016.9116.3816.7316.731.15%351,787
Nov 17, 202516.9717.2816.4316.5416.54-2.71%465,685
Nov 14, 202517.1517.5416.9817.0017.00-3.79%602,834
Nov 13, 202518.4318.6317.6517.6717.67-3.34%409,170
Nov 12, 202518.8818.8918.1818.2818.28-1.35%228,377
Nov 11, 202518.8418.8418.5118.5318.53-2.93%195,173
Nov 10, 202519.1519.1618.8919.0919.092.09%231,170
Nov 7, 202518.0418.7017.9118.7018.702.92%405,879
Nov 6, 202518.5518.5518.0718.1718.17-3.09%226,807
Nov 5, 202518.5418.8818.4418.7518.753.36%316,100
Nov 4, 202518.7518.9117.9518.1418.14-5.67%642,453
Nov 3, 202519.4319.5119.0119.2319.23-2.73%435,717
Oct 31, 202519.8120.0219.6019.7719.772.97%292,162
Oct 30, 202519.5719.6019.2019.2019.20-3.81%446,547
Oct 29, 202520.5020.5219.7519.9619.96-2.63%804,210
Oct 28, 202520.7620.9720.4820.5020.50-1.20%374,812
Oct 27, 202520.7720.9120.6720.7520.753.91%314,584
Oct 24, 202520.1220.1219.8419.9719.970.25%206,400
Oct 23, 202519.7320.1119.6419.9219.922.26%459,372
Oct 22, 202519.5519.7019.4219.4819.48-3.52%770,592
Oct 21, 202519.6520.6019.5420.1920.190.85%595,592
Oct 20, 202520.0020.1819.8520.0220.024.00%343,785
Oct 17, 202519.0319.4218.8819.2519.25-1.58%531,174
Oct 16, 202520.0820.1419.4419.5619.56-2.83%802,608
Oct 15, 202520.1920.3219.9220.1320.13-1.03%508,643
Oct 14, 202520.0020.5619.8820.3420.34-3.51%892,630
Oct 10, 202522.0522.1720.9821.0821.08-3.79%604,170
Oct 9, 202522.3522.3621.7021.9121.91-1.97%509,405
Oct 8, 202522.1922.4822.0222.3522.351.52%221,511
Oct 7, 202522.6322.6321.8422.0222.02-3.10%344,705
Oct 6, 202522.6222.8622.5322.7222.722.43%378,210
Oct 3, 202521.8622.4421.7422.1822.181.37%553,850