Purpose Bitcoin Yield ETF (TSX:BTCY.U)
Canada · Delayed Price · Currency is CAD · Price in USD 8.88
-0.08 (-0.88%)
Oct 29, 2025, 9:51 AM EDT
TSX:BTCY.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | -2.36% | 7,700 |
| Oct 29, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.31% | 777 |
| Oct 28, 2025 | 9.11 | 9.14 | 9.09 | 9.09 | 9.01 | 3.30% | 3,810 |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | 0.57% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | -0.11% | 600 |
| Oct 23, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | -1.57% | 100 |
| Oct 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - | - |
| Oct 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 2.89% | 200 |
| Oct 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 2.73% | 305 |
| Oct 17, 2025 | 8.37 | 8.42 | 8.37 | 8.42 | 8.35 | -1.98% | 1,100 |
| Oct 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.51 | -3.37% | 200 |
| Oct 15, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | 0.68% | 526 |
| Oct 14, 2025 | 9.20 | 9.20 | 8.77 | 8.83 | 8.75 | -6.66% | 600 |
| Oct 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.38 | -2.77% | 700 |
| Oct 9, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | 1.04% | - |
| Oct 8, 2025 | 9.65 | 9.65 | 9.63 | 9.63 | 9.55 | -1.93% | 400 |
| Oct 7, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | 1.55% | 407 |
| Oct 6, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | 0.21% | - |
| Oct 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 1.15% | 1,622 |
| Oct 2, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | 2.03% | 105 |
| Oct 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | 3.09% | 120 |
| Sep 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | 4.61% | - |
| Sep 29, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | -0.57% | - |
| Sep 26, 2025 | 8.70 | 8.72 | 8.70 | 8.72 | 8.64 | -4.07% | 1,700 |
| Sep 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | -0.11% | - |
| Sep 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | 0.55% | 522 |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.89 | 0.56% | 100 |
| Sep 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | -4.05% | 110 |
| Sep 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.22 | 0.11% | - |
| Sep 18, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.21 | 0.43% | 100 |
| Sep 17, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.17 | 1.19% | - |
| Sep 16, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.06 | -1.07% | - |
| Sep 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.16 | 1.86% | - |
| Sep 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.99 | 0.88% | - |
| Sep 11, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.91 | 0.78% | - |
| Sep 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 0.33% | 241 |
| Sep 9, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.81 | -0.33% | - |
| Sep 8, 2025 | 8.97 | 9.02 | 8.97 | 9.00 | 8.84 | 0.90% | 800 |
| Sep 5, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | 1.59% | 200 |
| Sep 4, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.63 | -0.79% | 244 |
| Sep 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.69 | 3.03% | - |
| Sep 2, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.44 | -0.81% | 430 |
| Aug 29, 2025 | 8.69 | 8.69 | 8.66 | 8.66 | 8.51 | -3.56% | 4,600 |
| Aug 28, 2025 | 9.04 | 9.04 | 8.98 | 8.98 | 8.82 | 0.56% | 2,700 |
| Aug 27, 2025 | 8.92 | 8.97 | 8.92 | 8.93 | 8.77 | -0.56% | 3,726 |
| Aug 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.74 | -4.57% | 139 |
| Aug 25, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.16 | 4.09% | - |
| Aug 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.80 | -1.85% | - |
| Aug 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 8.96 | 1.32% | - |
| Aug 20, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.85 | -3.19% | 1,541 |