Purpose Bitcoin Yield ETF (TSX:BTCY.B)
Canada · Delayed Price · Currency is CAD 6.90
-0.15 (-2.13%)
Sep 23, 2026, 3:10 PM EST
TSX:BTCY.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.02 | 7.02 | 6.86 | 6.90 | - | -2.13% | 17,375 |
| Sep 22, 2026 | 7.03 | 7.08 | 7.03 | 7.05 | 7.05 | 0.14% | 2,255 |
| Sep 21, 2026 | 6.94 | 7.04 | 6.90 | 7.04 | 7.04 | 6.99% | 61,508 |
| Sep 18, 2026 | 6.31 | 6.58 | 6.31 | 6.58 | 6.58 | 6.99% | 39,941 |
| Sep 17, 2026 | 6.13 | 6.19 | 6.10 | 6.15 | 6.15 | 0.82% | 53,536 |
| Sep 16, 2026 | 6.07 | 6.11 | 6.01 | 6.10 | 6.10 | 0.49% | 20,851 |
| Sep 15, 2026 | 6.21 | 6.21 | 5.98 | 6.07 | 6.07 | -4.26% | 47,350 |
| Sep 14, 2026 | 6.23 | 6.35 | 6.23 | 6.34 | 6.34 | 3.09% | 12,165 |
| Sep 11, 2026 | 6.16 | 6.34 | 6.14 | 6.15 | 6.15 | 0.33% | 11,907 |
| Sep 10, 2026 | 6.10 | 6.15 | 6.09 | 6.13 | 6.13 | -1.21% | 12,084 |
| Sep 9, 2026 | 6.25 | 6.29 | 6.21 | 6.21 | 6.21 | 0.24% | 5,920 |
| Sep 8, 2026 | 6.26 | 6.26 | 6.14 | 6.19 | 6.19 | -2.37% | 28,571 |
| Sep 4, 2026 | 6.33 | 6.36 | 6.26 | 6.34 | 6.34 | -2.01% | 9,465 |
| Sep 3, 2026 | 6.16 | 6.47 | 6.16 | 6.47 | 6.47 | 5.20% | 24,348 |
| Sep 2, 2026 | 6.13 | 6.17 | 6.11 | 6.15 | 6.15 | -0.16% | 19,763 |
| Sep 1, 2026 | 6.21 | 6.25 | 6.13 | 6.16 | 6.16 | -2.07% | 10,487 |
| Aug 31, 2026 | 6.19 | 6.31 | 6.19 | 6.29 | 6.29 | 1.62% | 18,695 |
| Aug 28, 2026 | 6.30 | 6.36 | 6.15 | 6.19 | 6.19 | -2.67% | 12,417 |
| Aug 27, 2026 | 6.36 | 6.41 | 6.30 | 6.36 | 6.36 | 1.81% | 9,362 |
| Aug 26, 2026 | 6.31 | 6.33 | 6.27 | 6.32 | 6.25 | - | 7,871 |
| Aug 25, 2026 | 6.33 | 6.37 | 6.27 | 6.32 | 6.25 | -0.32% | 9,872 |
| Aug 24, 2026 | 6.40 | 6.40 | 6.31 | 6.34 | 6.27 | 2.76% | 17,114 |
| Aug 21, 2026 | 6.16 | 6.21 | 6.13 | 6.17 | 6.10 | 5.47% | 30,635 |
| Aug 20, 2026 | 5.84 | 5.85 | 5.75 | 5.85 | 5.78 | 5.69% | 19,808 |
| Aug 19, 2026 | 5.25 | 5.62 | 5.25 | 5.54 | 5.47 | 5.63% | 21,455 |
| Aug 18, 2026 | 5.20 | 5.25 | 5.20 | 5.24 | 5.18 | 0.77% | 5,009 |
| Aug 17, 2026 | 5.14 | 5.21 | 5.12 | 5.20 | 5.14 | 2.56% | 17,578 |
| Aug 14, 2026 | 5.07 | 5.09 | 5.03 | 5.07 | 5.01 | -0.39% | 32,345 |
| Aug 13, 2026 | 5.18 | 5.18 | 5.07 | 5.09 | 5.03 | -0.59% | 5,870 |
| Aug 12, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.06 | - | 5,943 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.06 | -1.35% | 7,588 |
| Aug 10, 2026 | 5.32 | 5.32 | 5.19 | 5.19 | 5.13 | -1.33% | 7,496 |
| Aug 7, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.20 | -0.09% | 709 |
| Aug 6, 2026 | 5.24 | 5.32 | 5.24 | 5.27 | 5.20 | -0.85% | 3,490 |
| Aug 5, 2026 | 5.29 | 5.31 | 5.26 | 5.31 | 5.25 | 1.34% | 3,755 |
| Aug 4, 2026 | 5.25 | 5.25 | 5.20 | 5.24 | 5.18 | 2.34% | 2,048 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.07 | 5.12 | 5.06 | -3.03% | 3,384 |
| Jul 30, 2026 | 5.33 | 5.33 | 5.28 | 5.28 | 5.22 | 1.54% | 2,064 |
| Jul 29, 2026 | 5.26 | 5.29 | 5.20 | 5.20 | 5.14 | -0.44% | 2,995 |
| Jul 28, 2026 | 5.32 | 5.33 | 5.25 | 5.32 | 5.16 | -2.21% | 5,423 |
| Jul 27, 2026 | 5.38 | 5.50 | 5.38 | 5.44 | 5.28 | 1.68% | 8,772 |
| Jul 24, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.19 | -1.11% | 1,807 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.40 | 5.41 | 5.25 | -1.28% | 4,170 |
| Jul 22, 2026 | 5.51 | 5.54 | 5.48 | 5.48 | 5.32 | -1.62% | 7,481 |
| Jul 21, 2026 | 5.56 | 5.59 | 5.56 | 5.57 | 5.41 | 2.48% | 5,490 |
| Jul 20, 2026 | 5.34 | 5.45 | 5.32 | 5.44 | 5.27 | 2.16% | 2,754 |
| Jul 17, 2026 | 5.16 | 5.33 | 5.16 | 5.32 | 5.16 | - | 20,786 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.16 | -1.48% | 2,209 |
| Jul 15, 2026 | 5.41 | 5.45 | 5.37 | 5.40 | 5.24 | 0.56% | 6,215 |
| Jul 14, 2026 | 5.29 | 5.37 | 5.29 | 5.37 | 5.21 | 3.87% | 38,224 |