Purpose Bitcoin ETF (TSX:BTCC)
Canada · Delayed Price · Currency is CAD 12.27
+0.60 (5.14%)
At close: Feb 13, 2026
TSX:BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.99 | 12.38 | 11.94 | 12.27 | 12.27 | 5.14% | 432,152 |
| Feb 12, 2026 | 12.13 | 12.17 | 11.63 | 11.67 | 11.67 | -3.23% | 336,194 |
| Feb 11, 2026 | 12.13 | 12.18 | 11.74 | 12.06 | 12.06 | -1.87% | 377,790 |
| Feb 10, 2026 | 12.34 | 12.50 | 12.16 | 12.29 | 12.29 | -2.77% | 277,875 |
| Feb 9, 2026 | 12.34 | 12.70 | 12.22 | 12.64 | 12.64 | 0.96% | 343,673 |
| Feb 6, 2026 | 12.00 | 12.76 | 11.99 | 12.52 | 12.52 | 10.31% | 895,342 |
| Feb 5, 2026 | 12.49 | 12.65 | 11.12 | 11.35 | 11.35 | -13.42% | 1,950,734 |
| Feb 4, 2026 | 13.44 | 13.51 | 12.88 | 13.11 | 13.11 | -3.96% | 796,987 |
| Feb 3, 2026 | 14.02 | 14.03 | 13.03 | 13.65 | 13.65 | -2.22% | 933,441 |
| Feb 2, 2026 | 13.97 | 14.21 | 13.88 | 13.96 | 13.96 | -6.93% | 485,783 |
| Jan 30, 2026 | 14.93 | 15.13 | 14.65 | 15.00 | 15.00 | -0.46% | 596,851 |
| Jan 29, 2026 | 15.67 | 15.72 | 14.92 | 15.07 | 15.07 | -5.46% | 952,564 |
| Jan 28, 2026 | 16.06 | 16.20 | 15.90 | 15.94 | 15.94 | -0.25% | 320,730 |
| Jan 27, 2026 | 15.77 | 16.00 | 15.61 | 15.98 | 15.98 | 1.98% | 230,083 |
| Jan 26, 2026 | 15.69 | 15.89 | 15.59 | 15.67 | 15.67 | -2.06% | 231,913 |
| Jan 23, 2026 | 16.03 | 16.31 | 15.85 | 16.00 | 16.00 | - | 383,809 |
| Jan 22, 2026 | 16.03 | 16.10 | 15.85 | 16.00 | 16.00 | -0.99% | 235,613 |
| Jan 21, 2026 | 16.02 | 16.21 | 15.62 | 16.16 | 16.16 | 0.56% | 432,899 |
| Jan 20, 2026 | 16.29 | 16.35 | 15.98 | 16.07 | 16.07 | -3.48% | 499,434 |
| Jan 19, 2026 | 16.62 | 16.73 | 16.62 | 16.65 | 16.65 | -2.69% | 141,100 |
| Jan 16, 2026 | 17.15 | 17.17 | 16.90 | 17.11 | 17.11 | 0.26% | 146,861 |
| Jan 15, 2026 | 17.38 | 17.40 | 17.06 | 17.07 | 17.07 | -2.60% | 324,762 |
| Jan 14, 2026 | 17.14 | 17.57 | 17.11 | 17.52 | 17.52 | 3.52% | 535,424 |
| Jan 13, 2026 | 16.58 | 16.94 | 16.54 | 16.93 | 16.93 | 3.26% | 421,949 |
| Jan 12, 2026 | 16.18 | 16.55 | 16.15 | 16.39 | 16.39 | 1.24% | 160,660 |
| Jan 9, 2026 | 16.25 | 16.49 | 16.09 | 16.19 | 16.19 | -0.61% | 220,602 |
| Jan 8, 2026 | 16.06 | 16.38 | 15.99 | 16.29 | 16.29 | -0.12% | 160,930 |
| Jan 7, 2026 | 16.40 | 16.50 | 16.25 | 16.31 | 16.31 | -1.81% | 213,644 |
| Jan 6, 2026 | 16.94 | 16.95 | 16.39 | 16.61 | 16.61 | -1.66% | 335,384 |
| Jan 5, 2026 | 16.64 | 17.02 | 16.59 | 16.89 | 16.89 | 4.78% | 417,093 |
| Jan 2, 2026 | 15.97 | 16.32 | 15.90 | 16.12 | 16.12 | 2.48% | 518,376 |
| Dec 31, 2025 | 15.92 | 15.94 | 15.64 | 15.73 | 15.73 | -0.25% | 184,601 |
| Dec 30, 2025 | 15.79 | 16.04 | 15.75 | 15.77 | 15.77 | 0.77% | 251,121 |
| Dec 29, 2025 | 15.70 | 15.83 | 15.61 | 15.65 | 15.65 | -0.19% | 176,660 |
| Dec 24, 2025 | 15.65 | 15.73 | 15.53 | 15.68 | 15.68 | -0.38% | 132,211 |
| Dec 23, 2025 | 15.72 | 15.85 | 15.56 | 15.74 | 15.74 | -0.76% | 185,396 |
| Dec 22, 2025 | 16.14 | 16.23 | 15.79 | 15.86 | 15.86 | 0.44% | 261,126 |
| Dec 19, 2025 | 15.79 | 16.03 | 15.60 | 15.79 | 15.79 | 3.68% | 382,981 |
| Dec 18, 2025 | 15.91 | 16.05 | 15.20 | 15.23 | 15.23 | -1.36% | 605,680 |
| Dec 17, 2025 | 15.77 | 16.24 | 15.35 | 15.44 | 15.44 | -2.03% | 379,285 |
| Dec 16, 2025 | 15.57 | 15.83 | 15.57 | 15.76 | 15.76 | 1.91% | 151,681 |
| Dec 15, 2025 | 16.07 | 16.16 | 15.35 | 15.47 | 15.47 | -4.60% | 378,595 |
| Dec 12, 2025 | 16.49 | 16.66 | 16.09 | 16.21 | 16.21 | -1.88% | 345,994 |
| Dec 11, 2025 | 16.23 | 16.52 | 16.07 | 16.52 | 16.52 | -0.66% | 294,554 |
| Dec 10, 2025 | 16.55 | 17.00 | 16.48 | 16.63 | 16.63 | -0.54% | 631,402 |
| Dec 9, 2025 | 16.21 | 16.99 | 16.21 | 16.72 | 16.72 | 2.45% | 364,761 |
| Dec 8, 2025 | 16.41 | 16.49 | 16.13 | 16.32 | 16.32 | 1.49% | 239,579 |
| Dec 5, 2025 | 16.29 | 16.44 | 15.88 | 16.08 | 16.08 | -3.48% | 322,680 |
| Dec 4, 2025 | 16.71 | 16.78 | 16.38 | 16.66 | 16.66 | -0.42% | 273,336 |
| Dec 3, 2025 | 16.67 | 16.85 | 16.54 | 16.73 | 16.73 | 2.07% | 296,278 |