Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 9.12
-0.07 (-0.76%)
Oct 28, 2025, 3:59 PM EDT
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.18 | 9.28 | 9.11 | 9.12 | 9.12 | -0.76% | 49,416 |
| Oct 27, 2025 | 9.18 | 9.26 | 9.16 | 9.19 | 9.19 | 3.49% | 100,529 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.80 | 8.88 | 8.88 | 0.45% | 18,301 |
| Oct 23, 2025 | 8.68 | 8.90 | 8.68 | 8.84 | 8.84 | 2.20% | 37,829 |
| Oct 22, 2025 | 8.67 | 8.73 | 8.62 | 8.65 | 8.65 | -3.24% | 67,928 |
| Oct 21, 2025 | 8.79 | 9.11 | 8.67 | 8.94 | 8.94 | 0.56% | 99,023 |
| Oct 20, 2025 | 8.84 | 8.94 | 8.82 | 8.89 | 8.89 | 3.98% | 46,800 |
| Oct 17, 2025 | 8.43 | 8.62 | 8.39 | 8.55 | 8.55 | -1.38% | 83,128 |
| Oct 16, 2025 | 8.93 | 8.93 | 8.63 | 8.67 | 8.67 | -3.02% | 163,422 |
| Oct 15, 2025 | 9.04 | 9.04 | 8.85 | 8.94 | 8.94 | -1.32% | 111,000 |
| Oct 14, 2025 | 8.95 | 9.12 | 8.82 | 9.06 | 9.06 | -3.21% | 166,738 |
| Oct 10, 2025 | 9.71 | 9.76 | 9.31 | 9.36 | 9.36 | -3.21% | 113,844 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.58 | 9.67 | 9.67 | -1.73% | 56,500 |
| Oct 8, 2025 | 9.76 | 9.86 | 9.73 | 9.84 | 9.84 | 1.65% | 63,100 |
| Oct 7, 2025 | 9.91 | 9.91 | 9.64 | 9.68 | 9.68 | -1.83% | 82,800 |
| Oct 6, 2025 | 9.92 | 9.97 | 9.86 | 9.86 | 9.86 | 1.23% | 121,142 |
| Oct 3, 2025 | 9.58 | 9.84 | 9.58 | 9.74 | 9.74 | 1.25% | 61,310 |
| Oct 2, 2025 | 9.50 | 9.64 | 9.47 | 9.62 | 9.62 | 2.56% | 171,100 |
| Oct 1, 2025 | 9.30 | 9.43 | 9.29 | 9.38 | 9.38 | 2.51% | 93,815 |
| Sep 30, 2025 | 9.07 | 9.17 | 9.04 | 9.15 | 9.15 | - | 39,900 |
| Sep 29, 2025 | 8.99 | 9.16 | 8.99 | 9.15 | 9.15 | 4.69% | 71,500 |
| Sep 26, 2025 | 8.79 | 8.83 | 8.73 | 8.74 | 8.74 | -1.02% | 38,843 |
| Sep 25, 2025 | 9.03 | 9.03 | 8.72 | 8.83 | 8.83 | -3.92% | 113,107 |
| Sep 24, 2025 | 9.13 | 9.21 | 9.12 | 9.19 | 9.11 | 1.55% | 42,100 |
| Sep 23, 2025 | 9.11 | 9.14 | 9.03 | 9.05 | 8.96 | -0.11% | 41,748 |
| Sep 22, 2025 | 9.19 | 9.20 | 9.06 | 9.06 | 8.98 | -2.69% | 98,500 |
| Sep 19, 2025 | 9.39 | 9.41 | 9.31 | 9.31 | 9.22 | -1.69% | 53,619 |
| Sep 18, 2025 | 9.44 | 9.51 | 9.44 | 9.47 | 9.38 | 1.50% | 65,800 |
| Sep 17, 2025 | 9.37 | 9.37 | 9.29 | 9.33 | 9.24 | -0.85% | 41,000 |
| Sep 16, 2025 | 9.29 | 9.42 | 9.28 | 9.41 | 9.32 | 1.62% | 42,145 |
| Sep 15, 2025 | 9.33 | 9.34 | 9.26 | 9.26 | 9.17 | -1.80% | 57,500 |
| Sep 12, 2025 | 9.31 | 9.43 | 9.28 | 9.43 | 9.34 | 1.95% | 22,840 |
| Sep 11, 2025 | 9.20 | 9.26 | 9.19 | 9.25 | 9.16 | 0.87% | 43,200 |
| Sep 10, 2025 | 9.15 | 9.23 | 9.15 | 9.17 | 9.09 | 1.78% | 82,323 |
| Sep 9, 2025 | 9.08 | 9.12 | 8.96 | 9.01 | 8.93 | -0.44% | 47,925 |
| Sep 8, 2025 | 9.10 | 9.12 | 9.04 | 9.05 | 8.96 | 0.56% | 57,500 |
| Sep 5, 2025 | 9.10 | 9.14 | 8.92 | 9.00 | 8.92 | 1.24% | 40,005 |
| Sep 4, 2025 | 8.93 | 8.96 | 8.84 | 8.89 | 8.81 | -2.20% | 42,203 |
| Sep 3, 2025 | 9.04 | 9.10 | 9.02 | 9.09 | 9.00 | 1.56% | 14,435 |
| Sep 2, 2025 | 8.92 | 9.02 | 8.87 | 8.95 | 8.86 | 2.05% | 42,400 |
| Aug 29, 2025 | 9.00 | 9.00 | 8.76 | 8.77 | 8.69 | -3.20% | 97,200 |
| Aug 28, 2025 | 9.21 | 9.21 | 9.06 | 9.06 | 8.98 | 0.11% | 50,619 |
| Aug 27, 2025 | 9.09 | 9.09 | 8.99 | 9.05 | 8.97 | -0.33% | 82,400 |
| Aug 26, 2025 | 9.03 | 9.09 | 8.95 | 9.08 | 8.91 | 0.22% | 144,000 |
| Aug 25, 2025 | 9.10 | 9.22 | 9.03 | 9.06 | 8.89 | -5.13% | 212,841 |
| Aug 22, 2025 | 9.19 | 9.56 | 9.14 | 9.55 | 9.37 | 4.26% | 73,600 |
| Aug 21, 2025 | 9.29 | 9.29 | 9.15 | 9.16 | 8.99 | -1.93% | 28,700 |
| Aug 20, 2025 | 9.17 | 9.34 | 9.17 | 9.34 | 9.17 | 1.08% | 43,200 |
| Aug 19, 2025 | 9.48 | 9.48 | 9.19 | 9.24 | 9.07 | -3.25% | 140,116 |
| Aug 18, 2025 | 9.45 | 9.55 | 9.35 | 9.55 | 9.37 | -0.21% | 207,001 |