Purpose Bitcoin Yield ETF (TSX:BTCY.B)
Canada
· Delayed Price · Currency is CAD 9.62
+0.19 (2.01%)
Apr 24, 2025, 2:44 PM EDT
TSX:BTCY.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.62 | 9.66 | 9.57 | 9.62 | 9.62 | -0.21% | 1,843 |
| Apr 23, 2025 | 9.79 | 9.79 | 9.50 | 9.64 | 9.64 | 2.44% | 2,300 |
| Apr 22, 2025 | 9.34 | 9.45 | 9.34 | 9.41 | 9.41 | 3.86% | 4,100 |
| Apr 21, 2025 | 9.17 | 9.17 | 9.01 | 9.06 | 9.06 | 3.07% | 9,000 |
| Apr 17, 2025 | 8.72 | 8.79 | 8.72 | 8.79 | 8.79 | 0.80% | 828 |
| Apr 16, 2025 | 8.76 | 8.84 | 8.72 | 8.72 | 8.72 | -0.68% | 4,030 |
| Apr 15, 2025 | 8.94 | 8.94 | 8.78 | 8.78 | 8.78 | -0.11% | 815 |
| Apr 14, 2025 | 8.97 | 8.97 | 8.76 | 8.79 | 8.79 | 1.15% | 2,200 |
| Apr 11, 2025 | 8.36 | 8.70 | 8.36 | 8.69 | 8.69 | 4.95% | 2,643 |
| Apr 10, 2025 | 8.50 | 8.52 | 8.28 | 8.28 | 8.28 | -4.72% | 900 |
| Apr 9, 2025 | 8.18 | 8.76 | 8.16 | 8.69 | 8.69 | 6.63% | 7,300 |
| Apr 8, 2025 | 8.53 | 8.53 | 8.15 | 8.15 | 8.15 | -2.16% | 3,300 |
| Apr 7, 2025 | 8.36 | 8.41 | 8.08 | 8.33 | 8.33 | -6.93% | 8,700 |
| Apr 4, 2025 | 8.72 | 8.98 | 8.72 | 8.95 | 8.95 | 3.59% | 14,740 |
| Apr 3, 2025 | 8.69 | 8.69 | 8.58 | 8.64 | 8.64 | -6.59% | 8,541 |
| Apr 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | 10,105 |
| Apr 1, 2025 | 9.05 | 9.11 | 9.05 | 9.10 | 9.10 | 2.71% | 4,200 |
| Mar 31, 2025 | 8.78 | 8.95 | 8.78 | 8.86 | 8.86 | -1.01% | 2,148 |
| Mar 28, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -3.66% | 9,440 |
| Mar 27, 2025 | 9.22 | 9.29 | 9.18 | 9.29 | 9.29 | 0.11% | 109,240 |
| Mar 26, 2025 | 9.42 | 9.43 | 9.28 | 9.28 | 9.18 | -2.32% | 18,400 |
| Mar 25, 2025 | 9.48 | 9.50 | 9.47 | 9.50 | 9.40 | -0.31% | 2,000 |
| Mar 24, 2025 | 9.43 | 9.53 | 9.43 | 9.53 | 9.43 | 4.73% | 1,200 |
| Mar 21, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.00 | 0.11% | 820 |
| Mar 20, 2025 | 9.33 | 9.33 | 9.07 | 9.09 | 9.09 | -1.41% | 10,300 |
| Mar 19, 2025 | 8.96 | 9.22 | 8.96 | 9.22 | 9.22 | 4.18% | 13,005 |
| Mar 18, 2025 | 8.89 | 8.89 | 8.79 | 8.85 | 8.85 | -2.64% | 8,900 |
| Mar 17, 2025 | 9.05 | 9.09 | 8.94 | 9.09 | 9.09 | -0.66% | 1,800 |
| Mar 14, 2025 | 9.09 | 9.20 | 9.09 | 9.15 | 9.15 | 4.33% | 21,000 |
| Mar 13, 2025 | 8.91 | 8.91 | 8.74 | 8.77 | 8.77 | -2.23% | 26,724 |
| Mar 12, 2025 | 9.08 | 9.09 | 8.96 | 8.97 | 8.97 | -0.66% | 14,000 |
| Mar 11, 2025 | 8.80 | 9.07 | 8.67 | 9.03 | 9.03 | 4.76% | 12,915 |
| Mar 10, 2025 | 8.91 | 8.97 | 8.50 | 8.62 | 8.62 | -8.49% | 24,401 |
| Mar 7, 2025 | 9.74 | 9.80 | 9.42 | 9.42 | 9.42 | -1.98% | 6,244 |
| Mar 6, 2025 | 9.82 | 9.82 | 9.50 | 9.61 | 9.61 | -1.23% | 4,231 |
| Mar 5, 2025 | 9.61 | 9.73 | 9.55 | 9.73 | 9.73 | 1.57% | 9,200 |
| Mar 4, 2025 | 8.76 | 9.66 | 8.76 | 9.58 | 9.58 | 2.24% | 15,619 |
| Mar 3, 2025 | 10.10 | 10.10 | 9.37 | 9.37 | 9.37 | 2.74% | 10,700 |
| Feb 28, 2025 | 8.79 | 9.21 | 8.79 | 9.12 | 9.12 | 1.33% | 25,432 |
| Feb 27, 2025 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | -0.55% | 1,436 |
| Feb 26, 2025 | 9.34 | 9.53 | 8.90 | 9.05 | 9.05 | -5.73% | 12,142 |
| Feb 25, 2025 | 9.76 | 9.76 | 9.35 | 9.60 | 9.50 | -5.51% | 25,505 |
| Feb 24, 2025 | 10.32 | 10.32 | 10.16 | 10.16 | 10.06 | -0.88% | 1,025 |
| Feb 21, 2025 | 10.68 | 10.68 | 10.25 | 10.25 | 10.15 | -2.84% | 10,023 |
| Feb 20, 2025 | 10.53 | 10.55 | 10.50 | 10.55 | 10.44 | 1.44% | 1,300 |
| Feb 19, 2025 | 10.32 | 10.40 | 10.31 | 10.40 | 10.40 | 2.97% | 3,209 |
| Feb 18, 2025 | 10.48 | 10.48 | 10.09 | 10.10 | 10.10 | -3.81% | 14,734 |
| Feb 14, 2025 | 10.44 | 10.62 | 10.43 | 10.50 | 10.50 | 1.35% | 4,900 |
| Feb 13, 2025 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | -1.99% | 500 |
| Feb 12, 2025 | 10.24 | 10.57 | 10.24 | 10.57 | 10.57 | 2.42% | 1,600 |