Skip to main content
Purpose Bitcoin ETF (TSX:BTCC)
Canada flag Canada · Delayed Price · Currency is CAD
19.19
+0.55 (2.95%)
May 13, 2025, 3:59 PM EDT

TSX:BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202518.9819.2418.8519.1919.192.95%377,535
May 12, 202519.0719.1518.4518.6418.64-1.32%736,200
May 9, 202518.8819.0118.7518.8918.891.83%475,508
May 8, 202518.2218.6418.1618.5518.555.16%537,646
May 7, 202517.7417.8817.5717.6417.641.32%236,114
May 6, 202517.2117.4617.1217.4117.410.64%113,112
May 5, 202517.3017.4117.1817.3017.30-2.75%304,800
May 2, 202517.8017.9617.7517.7917.790.40%255,400
May 1, 202517.7317.8917.5917.7217.722.49%435,300
Apr 30, 202517.3617.3617.0417.2917.29-1.26%402,001
Apr 29, 202517.4417.5217.3517.5117.510.57%279,500
Apr 28, 202517.4717.4717.1517.4117.41-0.57%313,200
Apr 25, 202517.3217.6017.2617.5117.511.86%417,000
Apr 24, 202517.0517.2117.0017.1917.190.06%246,035
Apr 23, 202517.2817.3616.8817.1817.182.08%808,800
Apr 22, 202516.4616.8616.4616.8316.834.66%490,022
Apr 21, 202515.9916.2715.8816.0816.083.01%634,500
Apr 17, 202515.5615.7215.4015.6115.610.64%248,500
Apr 16, 202515.3815.7215.3115.5115.510.45%465,500
Apr 15, 202515.7715.9015.4215.4415.44-1.09%619,200
Apr 14, 202515.6415.7815.4015.6115.611.23%610,700
Apr 11, 202515.0915.4614.9415.4215.425.11%740,600
Apr 10, 202515.0415.0514.4414.6714.67-3.23%663,200
Apr 9, 202514.1515.2914.1415.1615.167.29%1,272,900
Apr 8, 202514.7414.7814.0314.1314.13-1.74%554,348
Apr 7, 202514.1614.9313.9514.3814.38-6.99%1,499,600
Apr 4, 202515.1915.5715.0615.4615.462.45%880,000
Apr 3, 202515.0915.2314.9715.0915.09-5.63%884,904
Apr 2, 202515.5616.0715.5615.9915.992.17%331,824
Apr 1, 202515.4215.7415.1815.6515.653.10%252,205
Mar 31, 202515.2015.4415.0115.1815.18-1.62%427,821
Mar 28, 202515.7315.7415.3815.4315.43-3.80%339,100
Mar 27, 202515.8816.1215.8116.0416.040.69%319,923
Mar 26, 202516.1316.1715.8015.9315.93-1.73%342,924
Mar 25, 202516.1516.2716.0516.2116.21-0.31%205,505
Mar 24, 202516.0716.3416.0716.2616.265.11%380,217
Mar 21, 202515.4215.5115.3515.4715.47-0.13%236,100
Mar 20, 202515.6915.9515.4215.4915.49-1.59%427,500
Mar 19, 202515.4615.8515.4015.7415.744.03%613,838
Mar 18, 202515.1915.1914.9515.1315.13-2.76%471,300
Mar 17, 202515.3115.6015.2215.5615.56-0.26%297,300
Mar 14, 202515.3815.7515.2415.6015.605.55%381,006
Mar 13, 202515.2815.3314.7314.7814.78-3.59%325,900
Mar 12, 202515.3615.4514.8915.3315.33-0.13%333,619
Mar 11, 202515.0015.4214.5815.3515.355.50%645,446
Mar 10, 202515.2615.3114.2614.5514.55-9.46%901,101
Mar 7, 202516.4616.8515.9816.0716.07-2.31%671,100
Mar 6, 202516.6416.8916.2516.4516.45-1.50%280,800
Mar 5, 202516.5916.7416.1816.7016.704.11%330,003
Mar 4, 202515.2816.4215.0516.0416.041.07%442,612