Purpose Bitcoin Yield ETF (TSX:BTCY.U)
Canada · Delayed Price · Currency is CAD · Price in USD 9.40
-0.06 (-0.63%)
Jul 30, 2025, 2:57 PM EDT
TSX:BTCY.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.19 | 9.19 | 9.14 | 9.14 | 9.14 | -2.97% | 559 |
| Jul 31, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% | - |
| Jul 30, 2025 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -1.78% | 300 |
| Jul 29, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.84% | - |
| Jul 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.41 | 0.64% | - |
| Jul 25, 2025 | 9.45 | 9.45 | 9.43 | 9.43 | 9.35 | -1.98% | 3,210 |
| Jul 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.54 | -0.72% | - |
| Jul 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | 2.11% | - |
| Jul 22, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | - |
| Jul 21, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -0.73% | 3,100 |
| Jul 18, 2025 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | -1.03% | 200 |
| Jul 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.22% | - |
| Jul 16, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.57% | - |
| Jul 15, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.41% | - |
| Jul 14, 2025 | 9.79 | 9.79 | 9.75 | 9.75 | 9.75 | 2.63% | 1,800 |
| Jul 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 100 |
| Jul 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.59% | - |
| Jul 9, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Jul 8, 2025 | 8.84 | 8.87 | 8.84 | 8.87 | 8.87 | 0.45% | 300 |
| Jul 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.34% | 400 |
| Jul 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 3, 2025 | 8.98 | 8.98 | 8.94 | 8.95 | 8.95 | 0.67% | 400 |
| Jul 2, 2025 | 8.93 | 8.93 | 8.89 | 8.89 | 8.89 | 1.83% | 900 |
| Jun 30, 2025 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | 0.11% | 1,200 |
| Jun 27, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% | 300 |
| Jun 26, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.79% | 1,200 |
| Jun 25, 2025 | 8.89 | 8.89 | 8.83 | 8.84 | 8.76 | 1.73% | 500 |
| Jun 24, 2025 | 8.47 | 8.69 | 8.47 | 8.69 | 8.61 | 4.20% | 700 |
| Jun 23, 2025 | 8.40 | 8.44 | 8.34 | 8.34 | 8.26 | -1.65% | 3,400 |
| Jun 20, 2025 | 8.63 | 8.63 | 8.48 | 8.48 | 8.40 | -0.93% | 2,500 |
| Jun 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.48 | -0.58% | 200 |
| Jun 18, 2025 | 8.60 | 8.61 | 8.60 | 8.61 | 8.53 | 0.12% | 200 |
| Jun 17, 2025 | 8.52 | 8.60 | 8.52 | 8.60 | 8.52 | -3.15% | 1,000 |
| Jun 16, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | 2.54% | 100 |
| Jun 13, 2025 | 8.62 | 8.66 | 8.62 | 8.66 | 8.58 | -2.91% | 4,900 |
| Jun 12, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | -0.45% | - |
| Jun 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.88 | - | - |
| Jun 10, 2025 | 8.92 | 8.96 | 8.92 | 8.96 | 8.88 | 4.80% | 1,200 |
| Jun 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | 2.27% | - |
| Jun 6, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | -0.12% | - |
| Jun 5, 2025 | 8.75 | 8.75 | 8.37 | 8.37 | 8.29 | -2.56% | 200 |
| Jun 4, 2025 | 8.63 | 8.63 | 8.59 | 8.59 | 8.51 | -0.92% | 1,600 |
| Jun 3, 2025 | 8.69 | 8.71 | 8.67 | 8.67 | 8.59 | 0.93% | 700 |
| Jun 2, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.51 | -0.92% | - |
| May 30, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | - | - |
| May 29, 2025 | 8.77 | 8.83 | 8.67 | 8.67 | 8.59 | -4.41% | 700 |
| May 28, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | -0.11% | - |
| May 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | 0.67% | 1,200 |
| May 26, 2025 | 9.23 | 9.23 | 9.02 | 9.02 | 8.86 | -0.22% | 300 |
| May 23, 2025 | 9.13 | 9.13 | 9.04 | 9.04 | 8.88 | 1.01% | 700 |