Purpose Bitcoin Yield ETF (TSX:BTCY.U)
Canada · Delayed Price · Currency is CAD · Price in USD 5.62
-0.05 (-0.88%)
Sep 23, 2026, 9:37 AM EST
TSX:BTCY.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | - | -0.88% | 7,550 |
| Sep 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | 2,743 |
| Sep 21, 2026 | 5.51 | 5.68 | 5.51 | 5.68 | 5.68 | 6.87% | 6,449 |
| Sep 18, 2026 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 7.81% | 611 |
| Sep 16, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.40% | 805 |
| Sep 15, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -2.94% | 212 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 1,062 |
| Sep 3, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 5.16% | 6,672 |
| Sep 2, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | 269 |
| Aug 31, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 1.39% | 500 |
| Aug 28, 2026 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | -0.18% | 238 |
| Aug 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | -1.54% | 200 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 0.58% | 202 |
| Aug 24, 2026 | 5.14 | 5.19 | 5.14 | 5.17 | 5.11 | 2.38% | 2,835 |
| Aug 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 5.21% | 224 |
| Aug 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | 5.49% | 200 |
| Aug 19, 2026 | 4.30 | 4.55 | 4.30 | 4.55 | 4.50 | 6.06% | 5,031 |
| Aug 18, 2026 | 4.27 | 4.29 | 4.27 | 4.29 | 4.24 | 2.88% | 5,812 |
| Aug 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | 410 |
| Aug 11, 2026 | 4.27 | 4.27 | 4.17 | 4.17 | 4.12 | -3.02% | 21,072 |
| Aug 7, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.25 | 0.47% | 200 |
| Aug 6, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.23 | - | 2,494 |
| Aug 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 1.66% | 549 |
| Aug 4, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.16 | -1.64% | 3,754 |
| Jul 30, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.23 | 1.42% | 1,110 |
| Jul 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 0.51% | 700 |
| Jul 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | -1.83% | 2,677 |
| Jul 27, 2026 | 4.41 | 4.62 | 4.36 | 4.36 | 4.23 | - | 6,802 |
| Jul 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | 1.16% | 600 |
| Jul 17, 2026 | 4.23 | 4.31 | 4.23 | 4.31 | 4.18 | -1.60% | 2,413 |
| Jul 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.25 | 0.92% | 1,603 |
| Jul 14, 2026 | 4.15 | 4.34 | 4.15 | 4.34 | 4.21 | 3.33% | 4,022 |
| Jul 13, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.07 | -1.18% | 200 |
| Jul 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | 3.41% | 1,000 |
| Jul 2, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 3.98 | 5.93% | 751 |
| Jun 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | -1.23% | 101 |
| Jun 25, 2026 | 3.98 | 4.06 | 3.98 | 4.01 | 3.81 | -0.50% | 1,105 |
| Jun 24, 2026 | 4.14 | 4.14 | 4.03 | 4.03 | 3.83 | -5.18% | 2,405 |
| Jun 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.04 | -0.93% | 100 |
| Jun 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.07 | 0.23% | 100 |
| Jun 18, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.06 | -5.10% | 2,060 |
| Jun 16, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.28 | -0.22% | 400 |
| Jun 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.29 | 7.62% | 114 |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.99 | 0.24% | 2,502 |
| Jun 9, 2026 | 4.16 | 4.19 | 4.16 | 4.19 | 3.98 | -3.23% | 208 |
| Jun 8, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.11 | 6.91% | 12,596 |
| Jun 5, 2026 | 4.19 | 4.19 | 4.05 | 4.05 | 3.85 | -6.90% | 1,011 |
| Jun 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.13 | -2.68% | 120 |
| Jun 3, 2026 | 4.58 | 4.58 | 4.47 | 4.47 | 4.24 | -3.66% | 2,254 |
| Jun 2, 2026 | 4.82 | 4.82 | 4.63 | 4.64 | 4.41 | -5.88% | 7,316 |