Purpose Bitcoin ETF (TSX:BTCC)
Canada · Delayed Price · Currency is CAD 19.77
+0.57 (2.97%)
Oct 31, 2025, 3:59 PM EDT
TSX:BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.81 | 20.02 | 19.60 | 19.77 | 19.77 | 2.97% | 292,162 |
| Oct 30, 2025 | 19.57 | 19.60 | 19.20 | 19.20 | 19.20 | -3.81% | 446,547 |
| Oct 29, 2025 | 20.50 | 20.52 | 19.75 | 19.96 | 19.96 | -2.63% | 804,210 |
| Oct 28, 2025 | 20.76 | 20.97 | 20.48 | 20.50 | 20.50 | -1.20% | 374,812 |
| Oct 27, 2025 | 20.77 | 20.91 | 20.67 | 20.75 | 20.75 | 3.91% | 314,600 |
| Oct 24, 2025 | 20.12 | 20.12 | 19.84 | 19.97 | 19.97 | 0.25% | 206,400 |
| Oct 23, 2025 | 19.73 | 20.11 | 19.64 | 19.92 | 19.92 | 2.26% | 459,400 |
| Oct 22, 2025 | 19.55 | 19.70 | 19.42 | 19.48 | 19.48 | -3.52% | 770,600 |
| Oct 21, 2025 | 19.65 | 20.60 | 19.54 | 20.19 | 20.19 | 0.85% | 595,600 |
| Oct 20, 2025 | 20.00 | 20.18 | 19.85 | 20.02 | 20.02 | 4.00% | 343,800 |
| Oct 17, 2025 | 19.03 | 19.42 | 18.88 | 19.25 | 19.25 | -1.58% | 531,200 |
| Oct 16, 2025 | 20.08 | 20.14 | 19.44 | 19.56 | 19.56 | -2.83% | 802,608 |
| Oct 15, 2025 | 20.19 | 20.32 | 19.92 | 20.13 | 20.13 | -1.03% | 508,643 |
| Oct 14, 2025 | 20.00 | 20.56 | 19.88 | 20.34 | 20.34 | -3.51% | 892,630 |
| Oct 10, 2025 | 22.05 | 22.17 | 20.98 | 21.08 | 21.08 | -3.79% | 604,200 |
| Oct 9, 2025 | 22.35 | 22.36 | 21.70 | 21.91 | 21.91 | -1.97% | 509,405 |
| Oct 8, 2025 | 22.19 | 22.48 | 22.02 | 22.35 | 22.35 | 1.50% | 221,511 |
| Oct 7, 2025 | 22.63 | 22.63 | 21.84 | 22.02 | 22.02 | -3.08% | 344,705 |
| Oct 6, 2025 | 22.62 | 22.86 | 22.53 | 22.72 | 22.72 | 2.43% | 378,210 |
| Oct 3, 2025 | 21.86 | 22.44 | 21.74 | 22.18 | 22.18 | 1.37% | 553,900 |
| Oct 2, 2025 | 21.55 | 21.91 | 21.46 | 21.88 | 21.88 | 2.92% | 527,100 |
| Oct 1, 2025 | 21.09 | 21.40 | 21.08 | 21.26 | 21.26 | 2.66% | 321,307 |
| Sep 30, 2025 | 20.51 | 20.73 | 20.42 | 20.71 | 20.71 | 0.10% | 92,800 |
| Sep 29, 2025 | 20.33 | 20.72 | 20.30 | 20.69 | 20.69 | 4.65% | 240,700 |
| Sep 26, 2025 | 19.80 | 19.97 | 19.68 | 19.77 | 19.77 | -0.10% | 301,316 |
| Sep 25, 2025 | 20.20 | 20.22 | 19.65 | 19.79 | 19.79 | -3.65% | 400,201 |
| Sep 24, 2025 | 20.50 | 20.64 | 20.44 | 20.54 | 20.54 | 1.63% | 144,107 |
| Sep 23, 2025 | 20.45 | 20.52 | 20.21 | 20.21 | 20.21 | -0.59% | 133,000 |
| Sep 22, 2025 | 20.49 | 20.57 | 20.31 | 20.33 | 20.33 | -2.49% | 255,700 |
| Sep 19, 2025 | 21.03 | 21.11 | 20.85 | 20.85 | 20.85 | -2.07% | 214,414 |
| Sep 18, 2025 | 21.30 | 21.38 | 21.22 | 21.29 | 21.29 | 1.53% | 275,300 |
| Sep 17, 2025 | 21.09 | 21.09 | 20.79 | 20.97 | 20.97 | -1.13% | 332,900 |
| Sep 16, 2025 | 20.94 | 21.21 | 20.82 | 21.21 | 21.21 | 1.48% | 215,200 |
| Sep 15, 2025 | 20.87 | 20.96 | 20.74 | 20.90 | 20.90 | -1.23% | 135,600 |
| Sep 12, 2025 | 20.83 | 21.18 | 20.83 | 21.16 | 21.16 | 1.93% | 191,209 |
| Sep 11, 2025 | 20.62 | 20.80 | 20.62 | 20.76 | 20.76 | 0.78% | 116,300 |
| Sep 10, 2025 | 20.60 | 20.73 | 20.51 | 20.60 | 20.60 | 2.03% | 271,721 |
| Sep 9, 2025 | 20.48 | 20.48 | 20.07 | 20.19 | 20.19 | -0.69% | 161,600 |
| Sep 8, 2025 | 20.29 | 20.48 | 20.29 | 20.33 | 20.33 | 0.40% | 144,300 |
| Sep 5, 2025 | 20.45 | 20.53 | 19.99 | 20.25 | 20.25 | 1.71% | 493,544 |
| Sep 4, 2025 | 20.07 | 20.11 | 19.82 | 19.91 | 19.91 | -2.07% | 237,500 |
| Sep 3, 2025 | 20.21 | 20.43 | 20.16 | 20.33 | 20.33 | 1.19% | 156,800 |
| Sep 2, 2025 | 19.83 | 20.27 | 19.79 | 20.09 | 20.09 | 2.24% | 355,849 |
| Aug 29, 2025 | 20.06 | 20.06 | 19.58 | 19.65 | 19.65 | -3.25% | 387,800 |
| Aug 28, 2025 | 20.50 | 20.56 | 20.30 | 20.31 | 20.31 | -0.15% | 218,420 |
| Aug 27, 2025 | 20.22 | 20.45 | 20.15 | 20.34 | 20.34 | 0.89% | 215,125 |
| Aug 26, 2025 | 20.00 | 20.18 | 19.86 | 20.16 | 20.16 | 0.30% | 280,348 |
| Aug 25, 2025 | 20.30 | 20.50 | 20.07 | 20.10 | 20.10 | -5.41% | 403,300 |
| Aug 22, 2025 | 20.39 | 21.34 | 20.32 | 21.25 | 21.25 | 4.37% | 677,200 |
| Aug 21, 2025 | 20.59 | 20.69 | 20.34 | 20.36 | 20.36 | -1.97% | 246,100 |