Skip to main content
Purpose Bitcoin ETF (TSX: BTCC)
Canada flag Canada · Delayed Price · Currency is CAD
18.04
-0.28 (-1.53%)
Feb 5, 2025, 3:59 PM EST

TSX:BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202518.3118.3917.8818.0418.04-1.53%334,458
Feb 4, 202518.4218.6918.1618.3218.32-2.40%1,145,329
Feb 3, 202517.5018.9217.4518.7718.77-0.32%1,097,722
Jan 31, 202519.4019.6618.8218.8318.83-3.24%730,200
Jan 30, 202519.4419.7319.4019.4619.460.78%549,200
Jan 29, 202518.9519.4318.8019.3119.312.93%618,200
Jan 28, 202519.0119.2418.7618.7618.76-0.21%563,107
Jan 27, 202518.6818.9618.3118.8018.80-3.29%1,249,803
Jan 24, 202519.5219.8819.4119.4419.441.57%1,379,531
Jan 23, 202519.0119.8019.0019.1419.14-1.03%3,143,525
Jan 22, 202519.4219.5119.1719.3419.34-1.73%509,100
Jan 21, 202519.5319.8919.0519.6819.682.50%1,094,400
Jan 20, 202520.0020.0418.6319.2019.20-1.29%2,689,100
Jan 17, 202519.0419.6618.9819.4519.454.29%1,005,100
Jan 16, 202518.4418.6818.0718.6518.650.87%690,726
Jan 15, 202518.3218.7018.3018.4918.493.24%737,500
Jan 14, 202517.9718.0417.6817.9117.913.17%495,639
Jan 13, 202516.9017.3816.5517.3617.36-1.25%825,600
Jan 10, 202517.5217.7817.1317.5817.582.87%636,400
Jan 9, 202517.1617.5516.9317.0917.09-1.95%702,900
Jan 8, 202517.7217.8217.1617.4317.43-2.68%563,800
Jan 7, 202518.7218.7217.8517.9117.91-5.74%1,103,334
Jan 6, 202518.4119.0518.3619.0019.004.05%753,300
Jan 3, 202518.0418.3917.9418.2618.261.05%398,400
Jan 2, 202517.9118.1617.8118.0718.074.33%617,148
Dec 31, 202417.7717.8417.2817.3217.32-0.92%382,400
Dec 30, 202417.2317.6116.9217.4817.48-0.40%733,540
Dec 27, 202417.9117.9117.3217.5517.55-4.62%523,334
Dec 24, 202418.0018.4217.9318.4018.406.48%356,500
Dec 23, 202417.7517.7517.1717.2817.28-3.57%753,400
Dec 20, 202417.6618.1817.6517.9217.920.06%919,946
Dec 19, 202419.0519.1617.7617.9117.91-4.38%1,601,000
Dec 18, 202419.5319.5918.6318.7318.73-5.93%2,087,913
Dec 17, 202420.1020.2319.7119.9119.910.91%702,200
Dec 16, 202419.4520.1419.4519.7319.734.01%1,659,901
Dec 13, 202418.7219.0218.5918.9718.971.77%1,114,100
Dec 12, 202418.9219.1318.5018.6418.64-1.48%1,432,727
Dec 11, 202418.3918.9918.3718.9218.925.23%983,748
Dec 10, 202418.2618.3317.5617.9817.980.28%3,304,600
Dec 9, 202418.4818.7117.9217.9317.93-5.18%1,576,100
Dec 6, 202418.5418.9918.4118.9118.912.22%1,679,600
Dec 5, 202419.1519.3418.2618.5018.500.22%2,404,900
Dec 4, 202417.8618.5117.6518.4618.463.59%989,100
Dec 3, 202417.5717.9717.4617.8217.82-0.17%790,713
Dec 2, 202417.9118.1917.6217.8517.85-1.76%787,433
Nov 29, 202418.1518.4418.0918.1718.172.66%704,244
Nov 28, 202417.8317.8917.6717.7017.70-1.78%382,400
Nov 27, 202417.6418.1617.5818.0218.026.19%951,400
Nov 26, 202417.1917.6816.8716.9716.97-4.23%1,724,743
Nov 25, 202418.1818.1917.6117.7217.72-4.27%1,800,800
Nov 22, 202418.2518.6218.1418.5118.510.93%1,419,707
Nov 21, 202418.1418.5217.8618.3418.344.15%1,763,500
Nov 20, 202417.6917.7417.4017.6117.611.91%1,111,948
Nov 19, 202417.0817.5717.0417.2817.281.11%1,460,419
Nov 18, 202416.8917.3016.7317.0917.090.12%1,093,200
Nov 15, 202416.6317.0916.3817.0717.074.53%1,043,827
Nov 14, 202417.0717.1516.3316.3316.33-2.57%1,719,600
Nov 13, 202416.7817.4516.6916.7616.760.36%2,961,700
Nov 12, 202416.0716.7915.9016.7016.702.71%1,997,600
Nov 11, 202415.2616.3315.2416.2616.2613.55%2,246,200
Nov 8, 202414.2414.4314.1314.3214.320.14%741,400
Nov 7, 202413.9914.3613.9314.3014.300.35%693,328
Nov 6, 202413.8714.2713.7214.2514.2510.04%1,405,911
Nov 5, 202412.9213.1312.8112.9512.953.27%625,000
Nov 4, 202412.7812.8112.5312.5412.54-2.87%552,137
Nov 1, 202413.0813.3412.8212.9112.91-1.07%966,600
Oct 31, 202413.4213.4313.0413.0513.05-2.61%762,700
Oct 30, 202413.3813.5313.3313.4013.40-0.96%492,634
Oct 29, 202413.2813.7413.2213.5313.534.08%1,479,108
Oct 28, 202412.8413.0512.7813.0013.004.33%947,010
Oct 25, 202412.7012.8412.3012.4612.46-2.20%1,204,110
Oct 24, 202412.6012.7512.5712.7412.742.82%430,300
Oct 23, 202412.4212.4812.1512.3912.39-1.67%418,600
Oct 22, 202412.5112.6412.4512.6012.60-0.32%293,000
Oct 21, 202412.6912.6912.4812.6412.64-1.40%470,041
Oct 18, 202412.6612.8912.6612.8212.822.81%492,545
Oct 17, 202412.5212.6312.4512.4712.47-1.42%372,500
Oct 16, 202412.6712.7612.5412.6512.651.12%450,915
Oct 15, 202412.2712.7012.1012.5112.516.29%1,273,000
Oct 11, 202411.4411.8311.4411.7711.775.85%465,639
Oct 10, 202411.4011.4010.9611.1211.12-2.20%309,400
Oct 9, 202411.5511.6311.3411.3711.37-2.07%197,300
Oct 8, 202411.6711.7611.5311.6111.61-1.78%245,340
Oct 7, 202411.7612.0311.7011.8211.821.46%292,000
Oct 4, 202411.4911.6511.3411.6511.652.28%247,516
Oct 3, 202411.2811.3911.1811.3911.391.52%164,810
Oct 2, 202411.3711.6311.2011.2211.22-2.52%412,930
Oct 1, 202411.8411.8411.3911.5111.51-2.79%741,100
Sep 30, 202411.9711.9711.7611.8411.84-3.43%572,200
Sep 27, 202412.2512.4112.2012.2612.261.41%508,800
Sep 26, 202412.0112.2811.9812.0912.092.37%745,600
Sep 25, 202411.8811.9511.7711.8111.81-1.67%155,900
Sep 24, 202411.8312.0211.7112.0112.011.69%365,938
Sep 23, 202411.8111.9211.7711.8111.810.60%261,900
Sep 20, 202411.7611.8511.6511.7411.74-0.59%249,410
Sep 19, 202411.8011.9311.7111.8111.815.35%573,800
Sep 18, 202411.1911.4611.0511.2111.210.09%631,037
Sep 17, 202411.0611.4511.0011.2011.203.61%570,148
Sep 16, 202410.9410.9410.7310.8110.81-3.05%289,900
Sep 13, 202410.7911.2110.7811.1511.152.29%506,300