Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 6.84
+0.06 (0.88%)
Jan 27, 2026, 1:57 PM EST
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.84 | 6.87 | 6.76 | 6.79 | - | 0.15% | 13,903 |
| Jan 26, 2026 | 6.89 | 6.89 | 6.74 | 6.78 | 6.78 | -2.31% | 61,790 |
| Jan 23, 2026 | 6.98 | 7.05 | 6.87 | 6.94 | 6.94 | 0.14% | 54,028 |
| Jan 22, 2026 | 6.91 | 6.96 | 6.84 | 6.93 | 6.93 | -1.00% | 37,798 |
| Jan 21, 2026 | 6.88 | 7.00 | 6.74 | 7.00 | 7.00 | 0.86% | 105,424 |
| Jan 20, 2026 | 7.00 | 7.05 | 6.91 | 6.94 | 6.94 | -3.34% | 49,233 |
| Jan 19, 2026 | 7.26 | 7.26 | 7.15 | 7.18 | 7.18 | -2.84% | 36,196 |
| Jan 16, 2026 | 7.37 | 7.39 | 7.31 | 7.39 | 7.39 | 0.68% | 41,745 |
| Jan 15, 2026 | 7.44 | 7.44 | 7.32 | 7.34 | 7.34 | -1.87% | 30,347 |
| Jan 14, 2026 | 7.39 | 7.50 | 7.35 | 7.48 | 7.48 | 2.61% | 66,652 |
| Jan 13, 2026 | 7.11 | 7.30 | 7.11 | 7.29 | 7.29 | 2.97% | 68,065 |
| Jan 12, 2026 | 6.97 | 7.14 | 6.97 | 7.08 | 7.08 | 1.43% | 18,028 |
| Jan 9, 2026 | 6.97 | 7.09 | 6.95 | 6.98 | 6.98 | -0.57% | 34,803 |
| Jan 8, 2026 | 6.98 | 7.06 | 6.90 | 7.02 | 7.02 | -0.28% | 32,356 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.02 | 7.04 | 7.04 | -1.54% | 55,817 |
| Jan 6, 2026 | 7.32 | 7.32 | 7.08 | 7.15 | 7.15 | -1.79% | 56,574 |
| Jan 5, 2026 | 7.15 | 7.31 | 7.15 | 7.28 | 7.28 | 4.75% | 68,565 |
| Jan 2, 2026 | 6.91 | 7.03 | 6.85 | 6.95 | 6.95 | 2.96% | 42,932 |
| Dec 31, 2025 | 6.89 | 6.99 | 6.74 | 6.75 | 6.75 | -0.44% | 43,559 |
| Dec 30, 2025 | 6.83 | 6.90 | 6.78 | 6.78 | 6.78 | 0.30% | 68,274 |
| Dec 29, 2025 | 6.80 | 6.81 | 6.73 | 6.76 | 6.76 | -1.02% | 36,328 |
| Dec 24, 2025 | 6.83 | 6.86 | 6.77 | 6.83 | 6.75 | -0.73% | 36,169 |
| Dec 23, 2025 | 6.83 | 6.90 | 6.79 | 6.88 | 6.79 | -0.15% | 12,746 |
| Dec 22, 2025 | 7.14 | 7.14 | 6.87 | 6.89 | 6.80 | -0.58% | 1,235,875 |
| Dec 19, 2025 | 6.91 | 7.00 | 6.80 | 6.93 | 6.84 | 4.84% | 62,788 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.60 | 6.61 | 6.53 | -2.07% | 133,025 |
| Dec 17, 2025 | 6.90 | 7.09 | 6.70 | 6.75 | 6.67 | -1.89% | 120,614 |
| Dec 16, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.79 | 1.93% | 39,674 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.70 | 6.75 | 6.67 | -5.20% | 127,277 |
| Dec 12, 2025 | 7.27 | 7.29 | 7.05 | 7.12 | 7.03 | -1.52% | 56,900 |
| Dec 11, 2025 | 7.12 | 7.23 | 7.03 | 7.23 | 7.14 | -0.96% | 88,167 |
| Dec 10, 2025 | 7.31 | 7.43 | 7.21 | 7.30 | 7.21 | -0.54% | 81,002 |
| Dec 9, 2025 | 7.19 | 7.45 | 7.08 | 7.34 | 7.25 | 2.59% | 92,538 |
| Dec 8, 2025 | 7.14 | 7.20 | 7.05 | 7.16 | 7.07 | 1.78% | 66,661 |
| Dec 5, 2025 | 7.09 | 7.19 | 6.93 | 7.03 | 6.94 | -3.83% | 71,331 |
| Dec 4, 2025 | 7.33 | 7.34 | 7.17 | 7.31 | 7.22 | -0.14% | 52,348 |
| Dec 3, 2025 | 7.29 | 7.36 | 7.23 | 7.32 | 7.23 | 1.95% | 76,004 |
| Dec 2, 2025 | 6.99 | 7.27 | 6.96 | 7.18 | 7.09 | 5.74% | 90,852 |
| Dec 1, 2025 | 6.80 | 6.82 | 6.61 | 6.79 | 6.71 | -5.89% | 467,164 |
| Nov 28, 2025 | 7.30 | 7.31 | 7.13 | 7.22 | 7.13 | -0.21% | 93,412 |
| Nov 27, 2025 | 7.14 | 7.23 | 7.13 | 7.23 | 7.14 | 1.97% | 60,188 |
| Nov 26, 2025 | 6.94 | 7.12 | 6.83 | 7.09 | 7.00 | 1.43% | 71,445 |
| Nov 25, 2025 | 7.01 | 7.03 | 6.88 | 6.99 | 6.82 | -1.96% | 56,608 |
| Nov 24, 2025 | 6.88 | 7.13 | 6.81 | 7.13 | 6.96 | 6.26% | 65,756 |
| Nov 21, 2025 | 6.70 | 6.86 | 6.65 | 6.71 | 6.55 | -2.75% | 178,395 |
| Nov 20, 2025 | 7.25 | 7.28 | 6.87 | 6.90 | 6.73 | -3.36% | 55,613 |
| Nov 19, 2025 | 7.32 | 7.34 | 7.06 | 7.14 | 6.97 | -3.25% | 81,096 |
| Nov 18, 2025 | 7.28 | 7.48 | 7.25 | 7.38 | 7.20 | 0.68% | 98,692 |
| Nov 17, 2025 | 7.46 | 7.62 | 7.25 | 7.33 | 7.15 | -2.66% | 109,324 |
| Nov 14, 2025 | 7.61 | 7.75 | 7.52 | 7.53 | 7.35 | -3.95% | 114,821 |