Skip to main content
Purpose Bitcoin Yield ETF (TSX: BTCY)
Canada flag Canada · Delayed Price · Currency is CAD
9.24
+0.27 (2.95%)
Jan 29, 2025, 3:59 PM EST

BTCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20259.199.288.979.249.241.99%163,353
Jan 28, 20259.149.259.069.068.97-0.55%42,746
Jan 27, 20259.039.138.869.119.02-2.67%258,431
Jan 24, 20259.419.549.359.369.271.19%47,743
Jan 23, 20259.199.519.149.259.16-0.75%142,400
Jan 22, 20259.389.409.259.329.23-1.69%63,801
Jan 21, 20259.409.559.179.489.392.05%63,400
Jan 20, 20259.669.669.049.299.20-0.54%214,900
Jan 17, 20259.209.439.179.349.253.55%157,133
Jan 16, 20258.969.028.759.028.940.89%88,000
Jan 15, 20258.909.028.878.948.862.76%88,638
Jan 14, 20258.748.748.588.708.623.33%86,747
Jan 13, 20258.298.428.058.428.34-1.29%59,636
Jan 10, 20258.418.638.308.538.452.90%41,400
Jan 9, 20258.388.528.238.298.21-2.13%70,500
Jan 8, 20258.648.648.358.478.39-3.75%48,200
Jan 7, 20259.099.098.678.808.72-4.35%112,200
Jan 6, 20258.929.218.909.209.113.95%118,946
Jan 3, 20258.808.908.708.858.771.37%64,600
Jan 2, 20258.658.788.638.738.654.05%80,105
Dec 31, 20248.588.628.398.398.31-0.59%65,114
Dec 30, 20248.388.518.048.448.36-0.47%230,029
Dec 27, 20248.798.798.398.488.48-5.78%179,710
Dec 24, 20248.809.008.769.008.925.88%67,243
Dec 23, 20248.708.708.378.508.42-2.97%142,449
Dec 20, 20248.608.878.608.767.970.23%97,300
Dec 19, 20249.249.308.698.747.95-3.85%113,035
Dec 18, 20249.579.579.089.098.27-5.71%114,330
Dec 17, 20249.769.799.589.648.77-0.10%139,943
Dec 16, 20249.549.759.439.658.784.32%230,321
Dec 13, 20249.199.259.049.258.411.31%138,225
Dec 12, 20249.149.289.019.138.31-0.76%58,200
Dec 11, 20248.959.208.949.208.375.02%50,823
Dec 10, 20248.908.908.578.767.970.11%87,330
Dec 9, 20249.009.088.748.757.96-4.99%87,500
Dec 6, 20249.019.218.939.218.382.45%70,000
Dec 5, 20249.289.328.888.998.180.45%121,600
Dec 4, 20248.688.978.598.958.143.35%92,131
Dec 3, 20248.568.718.508.667.88-0.46%42,418
Dec 2, 20248.738.818.588.707.91-1.25%102,326
Nov 29, 20248.708.908.708.818.012.80%30,932
Nov 28, 20248.668.668.578.577.80-1.49%71,933
Nov 27, 20248.578.778.538.707.913.45%423,533
Nov 26, 20248.448.668.338.417.58-3.00%135,600
Nov 25, 20248.958.958.658.677.81-3.99%116,200
Nov 22, 20248.999.058.889.038.131.46%141,400
Nov 21, 20248.889.018.768.908.012.42%120,900
Nov 20, 20248.718.718.588.697.832.24%145,700
Nov 19, 20248.388.638.388.507.651.07%158,540
Nov 18, 20248.348.498.278.417.570.24%83,000
Nov 15, 20248.228.398.148.397.563.20%62,400
Nov 14, 20248.548.548.118.137.32-2.28%54,219
Nov 13, 20248.328.568.308.327.49-243,800
Nov 12, 20248.198.337.988.327.49-0.83%203,600
Nov 11, 20247.758.397.728.397.5613.69%121,200
Nov 8, 20247.327.387.257.386.651.10%133,900
Nov 7, 20247.227.347.127.306.570.27%97,100
Nov 6, 20247.127.287.067.286.568.66%134,400
Nov 5, 20246.676.786.676.706.032.92%43,741
Nov 4, 20246.586.646.516.515.86-2.40%47,300
Nov 1, 20246.756.876.656.676.01-0.74%66,200
Oct 31, 20246.866.906.726.726.05-2.47%105,500
Oct 30, 20246.896.936.866.896.20-0.43%29,333
Oct 29, 20246.827.016.786.926.232.52%278,414
Oct 28, 20246.696.776.656.756.033.69%39,100
Oct 25, 20246.626.696.436.515.82-1.81%57,700
Oct 24, 20246.536.646.536.635.922.47%57,800
Oct 23, 20246.526.526.356.475.78-1.52%33,901
Oct 22, 20246.516.586.506.575.87-0.15%22,400
Oct 21, 20246.636.636.506.585.88-1.35%52,930
Oct 18, 20246.576.706.576.675.962.30%135,133
Oct 17, 20246.576.576.486.525.83-0.61%146,300
Oct 16, 20246.546.606.546.565.861.08%33,600
Oct 15, 20246.326.586.316.495.806.05%65,700
Oct 11, 20245.946.155.946.125.474.79%48,631
Oct 10, 20245.965.965.745.845.22-1.68%92,511
Oct 9, 20246.086.085.925.945.31-1.98%37,200
Oct 8, 20246.106.106.036.065.41-1.62%59,115
Oct 7, 20246.076.256.076.165.501.48%48,717
Oct 4, 20246.086.095.956.075.422.53%35,441
Oct 3, 20245.855.925.845.925.291.02%41,400
Oct 2, 20245.926.045.865.865.24-2.17%54,400
Oct 1, 20246.196.195.955.995.35-2.92%32,400
Sep 30, 20246.276.276.166.175.51-2.99%6,600
Sep 27, 20246.376.426.356.365.681.11%23,300
Sep 26, 20246.326.366.226.295.621.62%401,820
Sep 25, 20246.256.266.196.195.48-1.90%20,928
Sep 24, 20246.216.316.186.315.591.45%55,200
Sep 23, 20246.126.246.126.225.510.65%137,328
Sep 20, 20246.156.216.136.185.48-35,700
Sep 19, 20246.196.236.146.185.484.57%35,241
Sep 18, 20245.975.995.835.915.240.17%25,401
Sep 17, 20245.776.025.775.905.223.51%34,131
Sep 16, 20245.825.825.655.705.05-3.06%97,230
Sep 13, 20245.695.905.695.885.212.62%35,421
Sep 12, 20245.715.745.645.735.081.24%15,937
Sep 11, 20245.635.705.485.665.01-0.70%17,400
Sep 10, 20245.625.715.565.705.051.60%12,700
Sep 9, 20245.525.615.405.614.976.65%36,718
Sep 6, 20245.655.655.245.264.66-4.88%51,900