Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada
· Delayed Price · Currency is CAD 8.67
+0.01 (0.12%)
Jun 19, 2025, 3:59 PM EDT
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.70 | 8.79 | 8.64 | 8.66 | 8.66 | -2.91% | 88,357 |
| Jun 17, 2025 | 8.83 | 8.92 | 8.65 | 8.92 | 8.92 | -1.22% | 92,500 |
| Jun 16, 2025 | 8.89 | 9.06 | 8.89 | 9.03 | 9.03 | 2.03% | 38,900 |
| Jun 13, 2025 | 8.78 | 8.87 | 8.71 | 8.85 | 8.85 | -0.90% | 41,130 |
| Jun 12, 2025 | 9.00 | 9.05 | 8.90 | 8.93 | 8.93 | -1.33% | 30,421 |
| Jun 11, 2025 | 9.12 | 9.19 | 9.05 | 9.05 | 9.05 | -0.55% | 45,700 |
| Jun 10, 2025 | 9.11 | 9.18 | 9.04 | 9.10 | 9.10 | 0.66% | 57,611 |
| Jun 9, 2025 | 8.94 | 9.05 | 8.92 | 9.04 | 9.04 | 3.79% | 80,800 |
| Jun 6, 2025 | 8.64 | 8.78 | 8.64 | 8.71 | 8.71 | 2.23% | 27,631 |
| Jun 5, 2025 | 8.84 | 8.87 | 8.50 | 8.52 | 8.52 | -2.85% | 79,300 |
| Jun 4, 2025 | 8.79 | 8.81 | 8.70 | 8.77 | 8.77 | -1.24% | 38,535 |
| Jun 3, 2025 | 8.77 | 8.92 | 8.76 | 8.88 | 8.88 | 1.95% | 70,900 |
| Jun 2, 2025 | 8.70 | 8.73 | 8.65 | 8.71 | 8.71 | -0.34% | 52,234 |
| May 30, 2025 | 8.89 | 8.89 | 8.65 | 8.74 | 8.74 | -0.68% | 46,200 |
| May 29, 2025 | 9.04 | 9.04 | 8.80 | 8.80 | 8.80 | -1.46% | 57,047 |
| May 28, 2025 | 9.02 | 9.07 | 8.92 | 8.93 | 8.93 | -2.83% | 47,123 |
| May 27, 2025 | 9.23 | 9.28 | 9.15 | 9.19 | 9.11 | 0.44% | 91,900 |
| May 26, 2025 | 9.23 | 9.27 | 9.15 | 9.15 | 9.07 | 0.33% | 47,000 |
| May 23, 2025 | 9.01 | 9.23 | 9.01 | 9.12 | 9.04 | -2.04% | 55,400 |
| May 22, 2025 | 9.20 | 9.35 | 9.20 | 9.31 | 9.22 | 3.56% | 78,300 |
| May 21, 2025 | 8.98 | 9.18 | 8.95 | 8.99 | 8.91 | -0.11% | 78,015 |
| May 20, 2025 | 8.83 | 9.00 | 8.78 | 9.00 | 8.92 | 2.62% | 61,619 |
| May 16, 2025 | 8.74 | 8.80 | 8.73 | 8.77 | 8.69 | 1.04% | 32,209 |
| May 15, 2025 | 8.65 | 8.76 | 8.56 | 8.68 | 8.60 | -0.23% | 39,805 |
| May 14, 2025 | 8.73 | 8.76 | 8.65 | 8.70 | 8.62 | -1.25% | 63,941 |
| May 13, 2025 | 8.73 | 8.82 | 8.66 | 8.81 | 8.73 | 2.56% | 79,500 |
| May 12, 2025 | 8.76 | 8.77 | 8.50 | 8.59 | 8.51 | -0.92% | 52,710 |
| May 9, 2025 | 8.69 | 8.73 | 8.63 | 8.67 | 8.59 | 1.64% | 74,916 |
| May 8, 2025 | 8.30 | 8.57 | 8.30 | 8.53 | 8.45 | 5.83% | 128,136 |
| May 7, 2025 | 8.18 | 8.25 | 8.06 | 8.06 | 7.99 | - | 80,300 |
| May 6, 2025 | 7.99 | 8.09 | 7.95 | 8.06 | 7.99 | 0.25% | 35,241 |
| May 5, 2025 | 8.09 | 8.09 | 7.95 | 8.04 | 7.97 | -3.13% | 66,327 |
| May 2, 2025 | 8.24 | 8.30 | 8.22 | 8.30 | 8.22 | 1.34% | 46,000 |
| May 1, 2025 | 8.18 | 8.27 | 8.15 | 8.19 | 8.11 | 2.37% | 48,400 |
| Apr 30, 2025 | 8.01 | 8.07 | 7.93 | 8.00 | 7.93 | -1.11% | 45,130 |
| Apr 29, 2025 | 8.01 | 8.12 | 8.01 | 8.09 | 8.02 | 0.75% | 23,400 |
| Apr 28, 2025 | 8.18 | 8.18 | 7.95 | 8.03 | 8.03 | -2.07% | 80,747 |
| Apr 25, 2025 | 8.14 | 8.22 | 8.10 | 8.20 | 8.12 | 1.86% | 50,300 |
| Apr 24, 2025 | 8.03 | 8.06 | 7.99 | 8.05 | 7.97 | 0.63% | 28,632 |
| Apr 23, 2025 | 8.18 | 8.18 | 7.94 | 8.00 | 7.92 | 0.63% | 71,200 |
| Apr 22, 2025 | 7.76 | 7.95 | 7.76 | 7.95 | 7.87 | 4.19% | 127,702 |
| Apr 21, 2025 | 7.54 | 7.69 | 7.52 | 7.63 | 7.55 | 3.95% | 55,700 |
| Apr 17, 2025 | 7.35 | 7.41 | 7.30 | 7.34 | 7.26 | 0.41% | 29,508 |
| Apr 16, 2025 | 7.25 | 7.42 | 7.25 | 7.31 | 7.23 | 0.14% | 38,815 |
| Apr 15, 2025 | 7.43 | 7.48 | 7.30 | 7.30 | 7.22 | -0.68% | 90,700 |
| Apr 14, 2025 | 7.39 | 7.45 | 7.31 | 7.35 | 7.27 | 0.27% | 34,422 |
| Apr 11, 2025 | 7.13 | 7.33 | 7.11 | 7.33 | 7.25 | 5.47% | 92,000 |
| Apr 10, 2025 | 7.16 | 7.16 | 6.82 | 6.95 | 6.88 | -3.61% | 76,103 |
| Apr 9, 2025 | 6.79 | 7.50 | 6.70 | 7.21 | 7.14 | 8.42% | 89,332 |
| Apr 8, 2025 | 7.00 | 7.00 | 6.62 | 6.65 | 6.58 | -2.35% | 42,844 |