Purpose Core Bitcoin ETF (TSX:BTCO.B)
Canada · Delayed Price · Currency is CAD 12.27
-0.32 (-2.54%)
Feb 12, 2026, 3:55 PM EST
TSX:BTCO.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 12.51 | 12.51 | 12.22 | 12.27 | 12.27 | -2.54% | 5,020 |
| Feb 11, 2026 | 12.61 | 12.65 | 12.35 | 12.59 | 12.59 | -1.95% | 4,314 |
| Feb 10, 2026 | 12.92 | 12.92 | 12.67 | 12.84 | 12.84 | -2.65% | 3,778 |
| Feb 9, 2026 | 12.96 | 13.19 | 12.83 | 13.19 | 13.19 | -0.08% | 1,190 |
| Feb 6, 2026 | 12.67 | 13.22 | 12.67 | 13.20 | 13.20 | 11.02% | 3,460 |
| Feb 5, 2026 | 13.20 | 13.29 | 11.85 | 11.89 | 11.89 | -13.90% | 13,620 |
| Feb 4, 2026 | 13.97 | 14.15 | 13.75 | 13.81 | 13.81 | -3.96% | 16,600 |
| Feb 3, 2026 | 14.79 | 14.79 | 13.75 | 14.38 | 14.38 | -2.38% | 3,229 |
| Feb 2, 2026 | 14.74 | 14.95 | 14.68 | 14.73 | 14.73 | -6.71% | 3,732 |
| Jan 30, 2026 | 15.48 | 15.79 | 15.37 | 15.79 | 15.79 | 0.57% | 1,078 |
| Jan 29, 2026 | 16.32 | 16.32 | 15.54 | 15.70 | 15.70 | -5.99% | 17,790 |
| Jan 27, 2026 | 16.59 | 16.70 | 16.41 | 16.70 | 16.70 | 0.24% | 1,291 |
| Jan 26, 2026 | 16.54 | 16.68 | 16.54 | 16.66 | 16.66 | -1.30% | 2,963 |
| Jan 23, 2026 | 16.96 | 17.12 | 16.78 | 16.88 | 16.88 | -0.71% | 4,400 |
| Jan 22, 2026 | 17.03 | 17.06 | 16.91 | 17.00 | 17.00 | -0.53% | 2,459 |
| Jan 21, 2026 | 17.08 | 17.19 | 17.08 | 17.09 | 17.09 | -0.23% | 785 |
| Jan 20, 2026 | 17.14 | 17.25 | 17.09 | 17.13 | 17.13 | -3.60% | 2,863 |
| Jan 19, 2026 | 17.78 | 17.85 | 17.77 | 17.77 | 17.77 | -1.71% | 4,594 |
| Jan 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -4.59% | 160 |
| Jan 15, 2026 | 18.37 | 18.95 | 18.24 | 18.95 | 18.95 | 1.88% | 4,208 |
| Jan 14, 2026 | 18.30 | 18.65 | 18.30 | 18.60 | 18.60 | 3.10% | 3,700 |
| Jan 13, 2026 | 17.66 | 18.05 | 17.66 | 18.04 | 18.04 | 3.38% | 19,125 |
| Jan 12, 2026 | 17.26 | 17.55 | 17.26 | 17.45 | 17.45 | 0.81% | 7,086 |
| Jan 9, 2026 | 17.52 | 17.52 | 17.29 | 17.31 | 17.31 | -0.46% | 710 |
| Jan 8, 2026 | 17.17 | 17.48 | 17.06 | 17.39 | 17.39 | 0.06% | 6,479 |
| Jan 7, 2026 | 17.45 | 17.48 | 17.31 | 17.38 | 17.38 | -1.36% | 1,806 |
| Jan 6, 2026 | 17.83 | 17.88 | 17.47 | 17.62 | 17.62 | -1.07% | 4,114 |
| Jan 5, 2026 | 17.63 | 17.93 | 17.63 | 17.81 | 17.81 | 5.01% | 2,757 |
| Jan 2, 2026 | 16.80 | 17.18 | 16.80 | 16.96 | 16.96 | 2.85% | 6,381 |
| Dec 31, 2025 | 16.67 | 16.67 | 16.49 | 16.49 | 16.49 | -0.96% | 1,840 |
| Dec 30, 2025 | 16.63 | 16.79 | 16.63 | 16.65 | 16.65 | 1.40% | 3,985 |
| Dec 29, 2025 | 16.51 | 16.53 | 16.42 | 16.42 | 16.42 | -0.36% | 2,222 |
| Dec 24, 2025 | 16.38 | 16.48 | 16.38 | 16.48 | 16.48 | -0.06% | 800 |
| Dec 23, 2025 | 16.51 | 16.52 | 16.49 | 16.49 | 16.49 | -1.32% | 800 |
| Dec 22, 2025 | 17.02 | 17.02 | 16.65 | 16.71 | 16.71 | -0.24% | 9,760 |
| Dec 19, 2025 | 16.68 | 16.86 | 16.58 | 16.75 | 16.75 | 4.43% | 3,169 |
| Dec 18, 2025 | 16.77 | 16.97 | 16.04 | 16.04 | 16.04 | -1.72% | 10,832 |
| Dec 17, 2025 | 16.53 | 17.05 | 16.25 | 16.32 | 16.32 | -1.98% | 6,602 |
| Dec 16, 2025 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 2.15% | 1,000 |
| Dec 15, 2025 | 16.94 | 16.94 | 16.22 | 16.30 | 16.30 | -4.68% | 5,134 |
| Dec 12, 2025 | 17.12 | 17.18 | 17.07 | 17.10 | 17.10 | -2.06% | 969 |
| Dec 11, 2025 | 17.13 | 17.46 | 17.01 | 17.46 | 17.46 | -0.68% | 4,545 |
| Dec 10, 2025 | 17.62 | 17.88 | 17.58 | 17.58 | 17.58 | -0.96% | 1,401 |
| Dec 9, 2025 | 17.28 | 18.00 | 17.28 | 17.75 | 17.75 | 2.19% | 6,339 |
| Dec 8, 2025 | 17.30 | 17.37 | 17.17 | 17.37 | 17.37 | 1.64% | 2,306 |
| Dec 5, 2025 | 17.01 | 17.14 | 17.01 | 17.09 | 17.09 | -4.10% | 1,433 |
| Dec 4, 2025 | 17.78 | 17.83 | 17.74 | 17.82 | 17.82 | -0.39% | 1,088 |
| Dec 3, 2025 | 17.92 | 17.94 | 17.79 | 17.89 | 17.89 | 1.82% | 1,715 |
| Dec 2, 2025 | 17.08 | 17.78 | 17.08 | 17.57 | 17.57 | 6.74% | 5,176 |
| Dec 1, 2025 | 16.62 | 16.66 | 16.18 | 16.46 | 16.46 | -6.80% | 10,330 |