Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 4.655
-0.100 (-2.10%)
Apr 2, 2026, 3:59 PM EST
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.59 | 4.67 | 4.52 | 4.66 | 4.66 | -2.10% | 17,420 |
| Apr 1, 2026 | 4.81 | 4.83 | 4.72 | 4.76 | 4.76 | 0.85% | 33,572 |
| Mar 31, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | 2.72% | 23,738 |
| Mar 30, 2026 | 4.74 | 4.74 | 4.56 | 4.59 | 4.59 | 0.44% | 43,780 |
| Mar 27, 2026 | 4.79 | 4.79 | 4.52 | 4.57 | 4.57 | -6.16% | 103,243 |
| Mar 26, 2026 | 5.03 | 5.03 | 4.84 | 4.87 | 4.79 | -3.75% | 55,624 |
| Mar 25, 2026 | 5.04 | 5.14 | 5.04 | 5.06 | 4.97 | 2.22% | 32,784 |
| Mar 24, 2026 | 5.06 | 5.06 | 4.92 | 4.95 | 4.86 | -2.37% | 12,091 |
| Mar 23, 2026 | 5.20 | 5.20 | 5.00 | 5.07 | 4.98 | 1.00% | 39,594 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.96 | 5.02 | 4.93 | - | 35,838 |
| Mar 19, 2026 | 5.06 | 5.06 | 4.92 | 5.02 | 4.93 | -1.57% | 39,895 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.08 | 5.10 | 5.01 | -5.12% | 82,001 |
| Mar 17, 2026 | 5.37 | 5.40 | 5.27 | 5.38 | 5.28 | 1.03% | 21,263 |
| Mar 16, 2026 | 5.24 | 5.35 | 5.24 | 5.32 | 5.23 | 4.31% | 63,768 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.07 | 5.10 | 5.01 | 1.39% | 32,396 |
| Mar 12, 2026 | 5.03 | 5.03 | 4.95 | 5.03 | 4.94 | 0.20% | 14,581 |
| Mar 11, 2026 | 5.14 | 5.14 | 4.96 | 5.02 | 4.93 | 0.70% | 114,593 |
| Mar 10, 2026 | 5.13 | 5.13 | 4.92 | 4.99 | 4.90 | 1.32% | 31,004 |
| Mar 9, 2026 | 4.88 | 4.95 | 4.86 | 4.92 | 4.83 | 1.76% | 141,450 |
| Mar 6, 2026 | 4.99 | 4.99 | 4.80 | 4.84 | 4.75 | -4.54% | 57,662 |
| Mar 5, 2026 | 5.21 | 5.21 | 5.02 | 5.07 | 4.98 | -2.97% | 44,708 |
| Mar 4, 2026 | 5.10 | 5.26 | 5.07 | 5.22 | 5.13 | 8.30% | 220,252 |
| Mar 3, 2026 | 4.77 | 4.90 | 4.67 | 4.82 | 4.74 | -1.83% | 56,098 |
| Mar 2, 2026 | 4.58 | 4.96 | 4.58 | 4.91 | 4.82 | 6.51% | 57,865 |
| Feb 27, 2026 | 4.60 | 4.65 | 4.53 | 4.61 | 4.53 | -3.05% | 45,566 |
| Feb 26, 2026 | 4.81 | 4.82 | 4.70 | 4.76 | 4.67 | -2.96% | 117,194 |
| Feb 25, 2026 | 4.69 | 4.95 | 4.65 | 4.90 | 4.81 | 7.34% | 70,840 |
| Feb 24, 2026 | 4.51 | 4.59 | 4.43 | 4.57 | 4.40 | -0.44% | 155,367 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.52 | 4.59 | 4.42 | -5.95% | 164,377 |
| Feb 20, 2026 | 4.82 | 4.89 | 4.79 | 4.88 | 4.70 | 1.35% | 46,984 |
| Feb 19, 2026 | 4.75 | 4.81 | 4.67 | 4.81 | 4.64 | 1.37% | 64,332 |
| Feb 18, 2026 | 4.94 | 4.94 | 4.71 | 4.75 | 4.58 | -2.57% | 88,439 |
| Feb 17, 2026 | 4.91 | 4.91 | 4.77 | 4.87 | 4.70 | -1.62% | 90,939 |
| Feb 13, 2026 | 4.82 | 5.00 | 4.82 | 4.95 | 4.77 | 5.32% | 75,218 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.64 | 4.70 | 4.53 | -3.19% | 124,483 |
| Feb 11, 2026 | 4.97 | 4.97 | 4.70 | 4.86 | 4.68 | -2.90% | 76,926 |
| Feb 10, 2026 | 5.09 | 5.09 | 4.91 | 5.00 | 4.82 | -3.29% | 180,632 |
| Feb 9, 2026 | 5.05 | 5.17 | 4.95 | 5.17 | 4.99 | 1.17% | 69,825 |
| Feb 6, 2026 | 4.88 | 5.20 | 4.85 | 5.11 | 4.93 | 14.32% | 82,369 |
| Feb 5, 2026 | 5.15 | 5.15 | 4.41 | 4.47 | 4.31 | -17.07% | 204,261 |
| Feb 4, 2026 | 5.59 | 5.60 | 5.31 | 5.39 | 5.20 | -5.44% | 104,442 |
| Feb 3, 2026 | 5.92 | 5.92 | 5.38 | 5.70 | 5.50 | -2.73% | 111,665 |
| Feb 2, 2026 | 5.91 | 5.97 | 5.83 | 5.86 | 5.65 | -8.15% | 82,982 |
| Jan 30, 2026 | 6.36 | 6.42 | 6.20 | 6.38 | 6.15 | -0.62% | 51,555 |
| Jan 29, 2026 | 6.80 | 6.80 | 6.31 | 6.42 | 6.19 | -5.87% | 142,916 |
| Jan 28, 2026 | 6.98 | 6.98 | 6.80 | 6.82 | 6.58 | -1.73% | 24,942 |
| Jan 27, 2026 | 6.84 | 6.94 | 6.76 | 6.94 | 6.61 | 2.36% | 20,020 |
| Jan 26, 2026 | 6.89 | 6.89 | 6.74 | 6.78 | 6.46 | -2.31% | 61,790 |
| Jan 23, 2026 | 6.98 | 7.05 | 6.87 | 6.94 | 6.61 | 0.14% | 54,028 |
| Jan 22, 2026 | 6.91 | 6.96 | 6.84 | 6.93 | 6.60 | -1.00% | 37,798 |