Skip to main content
Purpose Bitcoin Yield ETF (TSX: BTCY)
Canada flag Canada · Delayed Price · Currency is CAD
9.00
+0.50 (5.88%)
Dec 24, 2024, 12:59 PM EST

BTCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.809.008.769.009.005.88%67,243
Dec 23, 20248.708.708.378.508.50-2.97%142,449
Dec 20, 20248.608.878.608.768.050.23%97,300
Dec 19, 20249.249.308.698.748.03-3.85%113,035
Dec 18, 20249.579.579.089.098.35-5.71%114,330
Dec 17, 20249.769.799.589.648.85-0.10%139,943
Dec 16, 20249.549.759.439.658.864.32%230,321
Dec 13, 20249.199.259.049.258.501.31%138,225
Dec 12, 20249.149.289.019.138.38-0.76%58,200
Dec 11, 20248.959.208.949.208.455.02%50,823
Dec 10, 20248.908.908.578.768.050.11%87,330
Dec 9, 20249.009.088.748.758.04-4.99%87,500
Dec 6, 20249.019.218.939.218.462.45%70,000
Dec 5, 20249.289.328.888.998.260.45%121,600
Dec 4, 20248.688.978.598.958.223.35%92,131
Dec 3, 20248.568.718.508.667.95-0.46%42,418
Dec 2, 20248.738.818.588.707.99-1.25%102,326
Nov 29, 20248.708.908.708.818.092.80%30,932
Nov 28, 20248.668.668.578.577.88-1.49%71,933
Nov 27, 20248.578.778.538.707.993.45%423,533
Nov 26, 20248.448.668.338.417.65-3.00%135,600
Nov 25, 20248.958.958.658.677.88-3.99%116,200
Nov 22, 20248.999.058.889.038.941.46%141,400
Nov 21, 20248.889.018.768.908.812.42%120,900
Nov 20, 20248.718.718.588.698.602.24%145,700
Nov 19, 20248.388.638.388.508.411.07%158,540
Nov 18, 20248.348.498.278.418.330.24%83,000
Nov 15, 20248.228.398.148.398.313.20%62,400
Nov 14, 20248.548.548.118.138.05-2.28%54,219
Nov 13, 20248.328.568.308.328.24-243,800
Nov 12, 20248.198.337.988.328.24-0.83%203,600
Nov 11, 20247.758.397.728.398.3113.69%121,200
Nov 8, 20247.327.387.257.387.311.10%133,900
Nov 7, 20247.227.347.127.307.230.27%97,100
Nov 6, 20247.127.287.067.287.218.66%134,400
Nov 5, 20246.676.786.676.706.632.92%43,741
Nov 4, 20246.586.646.516.516.44-2.40%47,300
Nov 1, 20246.756.876.656.676.60-0.74%66,200
Oct 31, 20246.866.906.726.726.65-2.47%105,500
Oct 30, 20246.896.936.866.896.82-0.43%29,333
Oct 29, 20246.827.016.786.926.852.52%278,414
Oct 28, 20246.696.776.656.756.633.69%39,100
Oct 25, 20246.626.696.436.516.46-1.81%57,700
Oct 24, 20246.536.646.536.636.582.47%57,800
Oct 23, 20246.526.526.356.476.42-1.52%33,901
Oct 22, 20246.516.586.506.576.52-0.15%22,400
Oct 21, 20246.636.636.506.586.53-1.35%52,930
Oct 18, 20246.576.706.576.676.622.30%135,133
Oct 17, 20246.576.576.486.526.47-0.61%146,300
Oct 16, 20246.546.606.546.566.501.08%33,600
Oct 15, 20246.326.586.316.496.446.05%65,700
Oct 11, 20245.946.155.946.126.074.79%48,631
Oct 10, 20245.965.965.745.845.79-1.68%92,511
Oct 9, 20246.086.085.925.945.89-1.98%37,200
Oct 8, 20246.106.106.036.066.01-1.62%59,115
Oct 7, 20246.076.256.076.166.111.48%48,717
Oct 4, 20246.086.095.956.076.022.53%35,441
Oct 3, 20245.855.925.845.925.871.02%41,400
Oct 2, 20245.926.045.865.865.81-2.17%54,400
Oct 1, 20246.196.195.955.995.94-2.92%32,400
Sep 30, 20246.276.276.166.176.12-2.99%6,600
Sep 27, 20246.376.426.356.366.361.11%23,300
Sep 26, 20246.326.366.226.296.291.62%401,820
Sep 25, 20246.256.266.196.196.14-1.90%20,928
Sep 24, 20246.216.316.186.316.261.45%55,200
Sep 23, 20246.126.246.126.226.170.65%137,328
Sep 20, 20246.156.216.136.186.13-35,700
Sep 19, 20246.196.236.146.186.134.57%35,241
Sep 18, 20245.975.995.835.915.860.17%25,401
Sep 17, 20245.776.025.775.905.853.51%34,131
Sep 16, 20245.825.825.655.705.65-3.06%97,230
Sep 13, 20245.695.905.695.885.832.62%35,421
Sep 12, 20245.715.745.645.735.681.24%15,937
Sep 11, 20245.635.705.485.665.61-0.70%17,400
Sep 10, 20245.625.715.565.705.651.60%12,700
Sep 9, 20245.525.615.405.615.566.65%36,718
Sep 6, 20245.655.655.245.265.22-4.88%51,900
Sep 5, 20245.575.635.505.535.48-3.15%109,932
Sep 4, 20245.635.745.495.715.660.35%42,600
Sep 3, 20245.885.885.675.695.64-1.39%18,729
Aug 30, 20245.845.875.695.775.72-0.69%43,700
Aug 29, 20245.926.015.805.815.760.52%312,800
Aug 28, 20245.985.995.745.785.73-5.71%233,900
Aug 27, 20246.116.166.106.136.03-1.76%23,838
Aug 26, 20246.356.356.246.246.13-0.64%80,800
Aug 23, 20246.036.306.026.286.174.84%29,933
Aug 22, 20246.096.095.965.995.88-1.80%7,500
Aug 21, 20245.896.125.866.105.993.57%22,410
Aug 20, 20246.006.005.815.895.790.68%12,600
Aug 19, 20245.885.885.765.855.75-1.18%19,500
Aug 16, 20245.665.935.665.925.824.96%21,000
Aug 15, 20245.875.925.645.645.54-3.59%50,844
Aug 14, 20245.956.025.845.855.75-3.15%33,524
Aug 13, 20245.866.085.856.045.943.07%53,600
Aug 12, 20245.906.005.755.865.76-2.82%31,000
Aug 9, 20246.006.035.926.035.932.20%36,100
Aug 8, 20245.725.935.685.905.808.46%9,900
Aug 7, 20245.745.745.445.445.35-3.89%45,713
Aug 6, 20245.505.875.465.665.56-8.86%190,000
Aug 2, 20246.406.446.186.216.10-1.11%29,047