Purpose Bitcoin Yield ETF (TSX:BTCY.B)
Canada
· Delayed Price · Currency is CAD 10.86
-0.29 (-2.60%)
May 23, 2025, 3:28 PM EDT
TSX:BTCY.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 11.01 | 11.01 | 10.84 | 10.86 | 10.86 | -2.78% | 6,900 |
| May 22, 2025 | 11.09 | 11.22 | 11.09 | 11.17 | 11.17 | 2.38% | 12,900 |
| May 21, 2025 | 10.79 | 10.97 | 10.68 | 10.91 | 10.91 | 1.02% | 7,636 |
| May 20, 2025 | 10.57 | 10.80 | 10.57 | 10.80 | 10.80 | 2.18% | 15,500 |
| May 16, 2025 | 10.55 | 10.60 | 10.55 | 10.57 | 10.57 | 0.67% | 5,400 |
| May 15, 2025 | 10.45 | 10.59 | 10.36 | 10.50 | 10.50 | -0.10% | 78,115 |
| May 14, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | -0.94% | 701 |
| May 13, 2025 | 10.51 | 10.61 | 10.50 | 10.61 | 10.61 | 2.51% | 11,943 |
| May 12, 2025 | 10.74 | 10.74 | 10.31 | 10.35 | 10.35 | -0.86% | 6,209 |
| May 9, 2025 | 10.45 | 10.45 | 10.38 | 10.44 | 10.44 | 1.75% | 9,800 |
| May 8, 2025 | 9.95 | 10.28 | 9.95 | 10.26 | 10.26 | 5.23% | 6,800 |
| May 7, 2025 | 9.79 | 9.81 | 9.75 | 9.75 | 9.75 | 1.56% | 6,035 |
| May 6, 2025 | 9.48 | 9.62 | 9.48 | 9.60 | 9.60 | 0.52% | 1,100 |
| May 5, 2025 | 9.53 | 9.61 | 9.49 | 9.55 | 9.55 | -2.65% | 11,137 |
| May 2, 2025 | 9.91 | 9.91 | 9.79 | 9.81 | 9.81 | 0.31% | 8,100 |
| May 1, 2025 | 9.65 | 9.85 | 9.65 | 9.78 | 9.78 | 2.41% | 11,817 |
| Apr 30, 2025 | 9.56 | 9.58 | 9.52 | 9.55 | 9.55 | -1.34% | 910 |
| Apr 29, 2025 | 9.50 | 9.70 | 9.50 | 9.68 | 9.68 | 0.52% | 6,200 |
| Apr 28, 2025 | 9.71 | 9.71 | 9.55 | 9.63 | 9.63 | -1.73% | 3,100 |
| Apr 25, 2025 | 9.68 | 9.80 | 9.68 | 9.80 | 9.70 | 1.87% | 1,100 |
| Apr 24, 2025 | 9.62 | 9.66 | 9.57 | 9.62 | 9.52 | -0.21% | 1,800 |
| Apr 23, 2025 | 9.79 | 9.79 | 9.50 | 9.64 | 9.54 | 2.44% | 2,300 |
| Apr 22, 2025 | 9.34 | 9.45 | 9.34 | 9.41 | 9.32 | 3.86% | 4,100 |
| Apr 21, 2025 | 9.17 | 9.17 | 9.01 | 9.06 | 8.97 | 3.07% | 9,000 |
| Apr 17, 2025 | 8.72 | 8.79 | 8.72 | 8.79 | 8.70 | 0.80% | 800 |
| Apr 16, 2025 | 8.76 | 8.84 | 8.72 | 8.72 | 8.63 | -0.68% | 4,000 |
| Apr 15, 2025 | 8.94 | 8.94 | 8.78 | 8.78 | 8.69 | -0.11% | 800 |
| Apr 14, 2025 | 8.97 | 8.97 | 8.76 | 8.79 | 8.70 | 1.15% | 2,200 |
| Apr 11, 2025 | 8.36 | 8.70 | 8.36 | 8.69 | 8.60 | 4.95% | 2,600 |
| Apr 10, 2025 | 8.50 | 8.52 | 8.28 | 8.28 | 8.20 | -4.72% | 900 |
| Apr 9, 2025 | 8.18 | 8.76 | 8.16 | 8.69 | 8.60 | 6.63% | 7,300 |
| Apr 8, 2025 | 8.53 | 8.53 | 8.15 | 8.15 | 8.07 | -2.16% | 3,300 |
| Apr 7, 2025 | 8.36 | 8.41 | 8.08 | 8.33 | 8.25 | -6.93% | 8,700 |
| Apr 4, 2025 | 8.72 | 8.98 | 8.72 | 8.95 | 8.86 | 3.59% | 14,700 |
| Apr 3, 2025 | 8.69 | 8.69 | 8.58 | 8.64 | 8.55 | -6.59% | 8,500 |
| Apr 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 1.65% | 10,100 |
| Apr 1, 2025 | 9.05 | 9.11 | 9.05 | 9.10 | 9.01 | 2.71% | 4,200 |
| Mar 31, 2025 | 8.78 | 8.95 | 8.78 | 8.86 | 8.77 | -1.01% | 2,100 |
| Mar 28, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.86 | -3.66% | 9,400 |
| Mar 27, 2025 | 9.22 | 9.29 | 9.18 | 9.29 | 9.20 | 0.11% | 109,200 |
| Mar 26, 2025 | 9.42 | 9.43 | 9.28 | 9.28 | 9.09 | -2.32% | 18,400 |
| Mar 25, 2025 | 9.48 | 9.50 | 9.47 | 9.50 | 9.31 | -0.31% | 2,000 |
| Mar 24, 2025 | 9.43 | 9.53 | 9.43 | 9.53 | 9.34 | 4.73% | 1,200 |
| Mar 21, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 8.92 | 0.11% | 800 |
| Mar 20, 2025 | 9.33 | 9.33 | 9.07 | 9.09 | 8.91 | -1.41% | 10,300 |
| Mar 19, 2025 | 8.96 | 9.22 | 8.96 | 9.22 | 9.03 | 4.18% | 13,000 |
| Mar 18, 2025 | 8.89 | 8.89 | 8.79 | 8.85 | 8.67 | -2.64% | 8,900 |
| Mar 17, 2025 | 9.05 | 9.09 | 8.94 | 9.09 | 8.91 | -0.66% | 1,800 |
| Mar 14, 2025 | 9.09 | 9.20 | 9.09 | 9.15 | 8.96 | 4.33% | 21,000 |
| Mar 13, 2025 | 8.91 | 8.91 | 8.74 | 8.77 | 8.59 | -2.23% | 26,700 |