Purpose Bitcoin ETF (TSX:BTCC)
Canada
· Delayed Price · Currency is CAD 15.61
+0.10 (0.61%)
Apr 17, 2025, 3:59 PM EDT
TSX:BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.56 | 15.72 | 15.40 | 15.61 | 15.61 | 0.64% | 248,500 |
| Apr 16, 2025 | 15.38 | 15.72 | 15.31 | 15.51 | 15.51 | 0.45% | 465,500 |
| Apr 15, 2025 | 15.77 | 15.90 | 15.42 | 15.44 | 15.44 | -1.09% | 619,200 |
| Apr 14, 2025 | 15.64 | 15.78 | 15.40 | 15.61 | 15.61 | 1.23% | 610,700 |
| Apr 11, 2025 | 15.09 | 15.46 | 14.94 | 15.42 | 15.42 | 5.11% | 740,600 |
| Apr 10, 2025 | 15.04 | 15.05 | 14.44 | 14.67 | 14.67 | -3.23% | 663,200 |
| Apr 9, 2025 | 14.15 | 15.29 | 14.14 | 15.16 | 15.16 | 7.29% | 1,272,900 |
| Apr 8, 2025 | 14.74 | 14.78 | 14.03 | 14.13 | 14.13 | -1.74% | 554,348 |
| Apr 7, 2025 | 14.16 | 14.93 | 13.95 | 14.38 | 14.38 | -6.99% | 1,499,600 |
| Apr 4, 2025 | 15.19 | 15.57 | 15.06 | 15.46 | 15.46 | 2.45% | 880,000 |
| Apr 3, 2025 | 15.09 | 15.23 | 14.97 | 15.09 | 15.09 | -5.63% | 884,904 |
| Apr 2, 2025 | 15.56 | 16.07 | 15.56 | 15.99 | 15.99 | 2.17% | 331,824 |
| Apr 1, 2025 | 15.42 | 15.74 | 15.18 | 15.65 | 15.65 | 3.10% | 252,205 |
| Mar 31, 2025 | 15.20 | 15.44 | 15.01 | 15.18 | 15.18 | -1.62% | 427,821 |
| Mar 28, 2025 | 15.73 | 15.74 | 15.38 | 15.43 | 15.43 | -3.80% | 339,100 |
| Mar 27, 2025 | 15.88 | 16.12 | 15.81 | 16.04 | 16.04 | 0.69% | 319,923 |
| Mar 26, 2025 | 16.13 | 16.17 | 15.80 | 15.93 | 15.93 | -1.73% | 342,924 |
| Mar 25, 2025 | 16.15 | 16.27 | 16.05 | 16.21 | 16.21 | -0.31% | 205,505 |
| Mar 24, 2025 | 16.07 | 16.34 | 16.07 | 16.26 | 16.26 | 5.11% | 380,217 |
| Mar 21, 2025 | 15.42 | 15.51 | 15.35 | 15.47 | 15.47 | -0.13% | 236,100 |
| Mar 20, 2025 | 15.69 | 15.95 | 15.42 | 15.49 | 15.49 | -1.59% | 427,500 |
| Mar 19, 2025 | 15.46 | 15.85 | 15.40 | 15.74 | 15.74 | 4.03% | 613,838 |
| Mar 18, 2025 | 15.19 | 15.19 | 14.95 | 15.13 | 15.13 | -2.76% | 471,300 |
| Mar 17, 2025 | 15.31 | 15.60 | 15.22 | 15.56 | 15.56 | -0.26% | 297,300 |
| Mar 14, 2025 | 15.38 | 15.75 | 15.24 | 15.60 | 15.60 | 5.55% | 381,006 |
| Mar 13, 2025 | 15.28 | 15.33 | 14.73 | 14.78 | 14.78 | -3.59% | 325,900 |
| Mar 12, 2025 | 15.36 | 15.45 | 14.89 | 15.33 | 15.33 | -0.13% | 333,619 |
| Mar 11, 2025 | 15.00 | 15.42 | 14.58 | 15.35 | 15.35 | 5.50% | 645,446 |
| Mar 10, 2025 | 15.26 | 15.31 | 14.26 | 14.55 | 14.55 | -9.46% | 901,101 |
| Mar 7, 2025 | 16.46 | 16.85 | 15.98 | 16.07 | 16.07 | -2.31% | 671,100 |
| Mar 6, 2025 | 16.64 | 16.89 | 16.25 | 16.45 | 16.45 | -1.50% | 280,800 |
| Mar 5, 2025 | 16.59 | 16.74 | 16.18 | 16.70 | 16.70 | 4.11% | 330,003 |
| Mar 4, 2025 | 15.28 | 16.42 | 15.05 | 16.04 | 16.04 | 1.07% | 442,612 |
| Mar 3, 2025 | 17.23 | 17.25 | 15.73 | 15.87 | 15.87 | 2.12% | 1,078,500 |
| Feb 28, 2025 | 15.08 | 15.72 | 14.96 | 15.54 | 15.54 | 1.04% | 667,534 |
| Feb 27, 2025 | 15.92 | 15.95 | 15.24 | 15.38 | 15.38 | -1.28% | 592,226 |
| Feb 26, 2025 | 15.86 | 16.34 | 15.18 | 15.58 | 15.58 | -3.89% | 1,028,500 |
| Feb 25, 2025 | 16.47 | 16.47 | 15.85 | 16.21 | 16.21 | -6.79% | 1,078,900 |
| Feb 24, 2025 | 17.65 | 17.70 | 17.32 | 17.39 | 17.39 | -0.74% | 242,200 |
| Feb 21, 2025 | 18.32 | 18.38 | 17.52 | 17.52 | 17.52 | -3.79% | 456,148 |
| Feb 20, 2025 | 18.08 | 18.27 | 17.90 | 18.21 | 18.21 | 2.48% | 319,800 |
| Feb 19, 2025 | 17.82 | 17.88 | 17.65 | 17.77 | 17.77 | 2.19% | 396,100 |
| Feb 18, 2025 | 17.87 | 17.87 | 17.27 | 17.39 | 17.39 | -3.28% | 413,449 |
| Feb 14, 2025 | 17.89 | 18.31 | 17.81 | 17.98 | 17.98 | 0.90% | 366,701 |
| Feb 13, 2025 | 17.77 | 17.87 | 17.65 | 17.82 | 17.82 | -0.83% | 288,400 |
| Feb 12, 2025 | 17.52 | 18.09 | 17.49 | 17.97 | 17.97 | 1.70% | 424,518 |
| Feb 11, 2025 | 17.93 | 18.03 | 17.56 | 17.67 | 17.67 | -2.05% | 221,339 |
| Feb 10, 2025 | 18.07 | 18.15 | 17.92 | 18.04 | 18.04 | 1.86% | 252,200 |
| Feb 7, 2025 | 18.36 | 18.56 | 17.70 | 17.71 | 17.71 | -1.28% | 460,500 |
| Feb 6, 2025 | 18.18 | 18.30 | 17.74 | 17.94 | 17.94 | -0.55% | 437,100 |