Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 9.85
+0.26 (2.71%)
Jul 16, 2025, 11:06 AM EDT
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 9.77 | 9.79 | 9.74 | 9.79 | 9.79 | 2.09% | 23,393 |
| Jul 15, 2025 | 9.78 | 9.78 | 9.55 | 9.59 | 9.59 | -2.84% | 74,900 |
| Jul 14, 2025 | 9.90 | 10.03 | 9.81 | 9.87 | 9.87 | 2.17% | 82,200 |
| Jul 11, 2025 | 9.57 | 9.70 | 9.57 | 9.66 | 9.66 | 3.54% | 153,840 |
| Jul 10, 2025 | 9.20 | 9.38 | 9.15 | 9.33 | 9.33 | 1.63% | 51,900 |
| Jul 9, 2025 | 9.05 | 9.23 | 8.98 | 9.18 | 9.18 | 2.23% | 73,409 |
| Jul 8, 2025 | 9.03 | 9.03 | 8.93 | 8.98 | 8.98 | 0.56% | 86,905 |
| Jul 7, 2025 | 8.94 | 8.97 | 8.90 | 8.93 | 8.93 | 0.11% | 31,347 |
| Jul 4, 2025 | 8.98 | 8.98 | 8.90 | 8.92 | 8.92 | -1.65% | 168,845 |
| Jul 3, 2025 | 9.07 | 9.11 | 9.02 | 9.07 | 9.07 | 0.11% | 30,500 |
| Jul 2, 2025 | 8.92 | 9.06 | 8.88 | 9.06 | 9.06 | 1.68% | 54,300 |
| Jun 30, 2025 | 8.93 | 8.93 | 8.84 | 8.91 | 8.91 | 0.79% | 38,932 |
| Jun 27, 2025 | 8.86 | 8.89 | 8.80 | 8.84 | 8.84 | -0.34% | 32,212 |
| Jun 26, 2025 | 8.81 | 8.89 | 8.81 | 8.87 | 8.87 | -1.44% | 84,600 |
| Jun 25, 2025 | 8.91 | 9.01 | 8.91 | 9.00 | 8.92 | 2.04% | 60,900 |
| Jun 24, 2025 | 8.77 | 8.85 | 8.75 | 8.82 | 8.74 | 2.44% | 24,413 |
| Jun 23, 2025 | 8.46 | 8.61 | 8.35 | 8.61 | 8.53 | - | 42,000 |
| Jun 20, 2025 | 8.78 | 8.83 | 8.55 | 8.61 | 8.53 | -0.69% | 45,433 |
| Jun 19, 2025 | 8.67 | 8.73 | 8.67 | 8.67 | 8.59 | 0.12% | 13,324 |
| Jun 18, 2025 | 8.70 | 8.79 | 8.64 | 8.66 | 8.58 | -2.91% | 88,400 |
| Jun 17, 2025 | 8.83 | 8.92 | 8.65 | 8.92 | 8.84 | -1.22% | 92,500 |
| Jun 16, 2025 | 8.89 | 9.06 | 8.89 | 9.03 | 8.94 | 2.03% | 38,900 |
| Jun 13, 2025 | 8.78 | 8.87 | 8.71 | 8.85 | 8.77 | -0.90% | 41,130 |
| Jun 12, 2025 | 9.00 | 9.05 | 8.90 | 8.93 | 8.85 | -1.33% | 30,421 |
| Jun 11, 2025 | 9.12 | 9.19 | 9.05 | 9.05 | 8.96 | -0.55% | 45,700 |
| Jun 10, 2025 | 9.11 | 9.18 | 9.04 | 9.10 | 9.01 | 0.66% | 57,611 |
| Jun 9, 2025 | 8.94 | 9.05 | 8.92 | 9.04 | 8.95 | 3.79% | 80,800 |
| Jun 6, 2025 | 8.64 | 8.78 | 8.64 | 8.71 | 8.63 | 2.23% | 27,631 |
| Jun 5, 2025 | 8.84 | 8.87 | 8.50 | 8.52 | 8.44 | -2.85% | 79,300 |
| Jun 4, 2025 | 8.79 | 8.81 | 8.70 | 8.77 | 8.69 | -1.24% | 38,535 |
| Jun 3, 2025 | 8.77 | 8.92 | 8.76 | 8.88 | 8.80 | 1.95% | 70,900 |
| Jun 2, 2025 | 8.70 | 8.73 | 8.65 | 8.71 | 8.63 | -0.34% | 52,234 |
| May 30, 2025 | 8.89 | 8.89 | 8.65 | 8.74 | 8.66 | -0.68% | 46,200 |
| May 29, 2025 | 9.04 | 9.04 | 8.80 | 8.80 | 8.72 | -1.46% | 57,047 |
| May 28, 2025 | 9.02 | 9.07 | 8.92 | 8.93 | 8.85 | -2.83% | 47,123 |
| May 27, 2025 | 9.23 | 9.28 | 9.15 | 9.19 | 9.02 | 0.44% | 91,900 |
| May 26, 2025 | 9.23 | 9.27 | 9.15 | 9.15 | 8.98 | 0.33% | 47,000 |
| May 23, 2025 | 9.01 | 9.23 | 9.01 | 9.12 | 8.95 | -2.04% | 55,400 |
| May 22, 2025 | 9.20 | 9.35 | 9.20 | 9.31 | 9.14 | 3.56% | 78,300 |
| May 21, 2025 | 8.98 | 9.18 | 8.95 | 8.99 | 8.82 | -0.11% | 78,015 |
| May 20, 2025 | 8.83 | 9.00 | 8.78 | 9.00 | 8.83 | 2.62% | 61,619 |
| May 16, 2025 | 8.74 | 8.80 | 8.73 | 8.77 | 8.61 | 1.04% | 32,209 |
| May 15, 2025 | 8.65 | 8.76 | 8.56 | 8.68 | 8.52 | -0.23% | 39,805 |
| May 14, 2025 | 8.73 | 8.76 | 8.65 | 8.70 | 8.54 | -1.25% | 63,941 |
| May 13, 2025 | 8.73 | 8.82 | 8.66 | 8.81 | 8.65 | 2.56% | 79,500 |
| May 12, 2025 | 8.76 | 8.77 | 8.50 | 8.59 | 8.43 | -0.92% | 52,710 |
| May 9, 2025 | 8.69 | 8.73 | 8.63 | 8.67 | 8.51 | 1.64% | 74,916 |
| May 8, 2025 | 8.30 | 8.57 | 8.30 | 8.53 | 8.37 | 5.83% | 128,136 |
| May 7, 2025 | 8.18 | 8.25 | 8.06 | 8.06 | 7.91 | - | 80,300 |
| May 6, 2025 | 7.99 | 8.09 | 7.95 | 8.06 | 7.91 | 0.25% | 35,241 |