Purpose Bitcoin Yield ETF (TSX:BTCY.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 7.89
+0.12 (1.54%)
Apr 23, 2025, 10:16 AM EDT
TSX:BTCY.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 0.90% | 572 |
| Apr 23, 2025 | 7.86 | 7.89 | 7.80 | 7.80 | 7.80 | 0.39% | 1,897 |
| Apr 22, 2025 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | 4.58% | 6,710 |
| Apr 21, 2025 | 7.49 | 7.49 | 6.94 | 7.43 | 7.43 | 3.34% | 10,544 |
| Apr 17, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.83% | - |
| Apr 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.12% | 201 |
| Apr 15, 2025 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | -0.28% | 6,139 |
| Apr 14, 2025 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | 1.99% | 3,535 |
| Apr 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.75% | 800 |
| Apr 10, 2025 | 7.05 | 7.05 | 6.71 | 6.73 | 6.73 | 3.54% | 600 |
| Apr 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | - |
| Apr 8, 2025 | 6.73 | 6.73 | 6.51 | 6.51 | 6.51 | -1.81% | 2,500 |
| Apr 7, 2025 | 6.72 | 6.72 | 6.63 | 6.63 | 6.63 | -7.27% | 500 |
| Apr 4, 2025 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | -2.85% | 1,900 |
| Apr 3, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.94% | - |
| Apr 2, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Apr 1, 2025 | 7.22 | 7.25 | 7.22 | 7.22 | 7.22 | 2.27% | 1,000 |
| Mar 31, 2025 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | -2.35% | 429 |
| Mar 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.69% | 1,005 |
| Mar 27, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.13% | - |
| Mar 26, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | -1.46% | 148 |
| Mar 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 4.72% | 600 |
| Mar 24, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.13 | -0.14% | - |
| Mar 21, 2025 | 7.21 | 7.22 | 7.21 | 7.22 | 7.14 | -1.23% | 800 |
| Mar 20, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.54% | - |
| Mar 19, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.49% | - |
| Mar 18, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Mar 17, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.82% | - |
| Mar 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 500 |
| Mar 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | 1,902 |
| Mar 11, 2025 | 6.82 | 7.16 | 6.82 | 7.16 | 7.16 | 6.23% | 1,700 |
| Mar 10, 2025 | 7.21 | 7.21 | 6.74 | 6.74 | 6.74 | -11.66% | 1,602 |
| Mar 7, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.42% | - |
| Mar 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% | - |
| Mar 5, 2025 | 7.61 | 7.71 | 7.56 | 7.69 | 7.69 | 1.32% | 13,400 |
| Mar 4, 2025 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | -2.32% | 13,300 |
| Mar 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62% | 430 |
| Feb 28, 2025 | 7.20 | 7.25 | 7.20 | 7.22 | 7.22 | - | 813 |
| Feb 27, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.35% | - |
| Feb 26, 2025 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | -1.06% | 400 |
| Feb 25, 2025 | 7.54 | 7.55 | 7.54 | 7.55 | 7.47 | -8.04% | 1,100 |
| Feb 24, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.12 | -3.53% | - |
| Feb 21, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | 0.71% | - |
| Feb 20, 2025 | 8.36 | 8.45 | 8.36 | 8.45 | 8.36 | 3.94% | 4,400 |
| Feb 19, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.04 | 0.12% | - |
| Feb 18, 2025 | 8.15 | 8.15 | 8.12 | 8.12 | 8.03 | -4.47% | 400 |
| Feb 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 2.78% | 100 |
| Feb 13, 2025 | 8.28 | 8.28 | 8.27 | 8.27 | 8.18 | -0.12% | 500 |
| Feb 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.19 | -3.04% | 100 |