Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada
· Delayed Price · Currency is CAD 8.05
+0.10 (1.26%)
Apr 24, 2025, 3:59 PM EDT
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.03 | 8.06 | 7.99 | 8.05 | 8.05 | 0.63% | 28,632 |
| Apr 23, 2025 | 8.18 | 8.18 | 7.94 | 8.00 | 8.00 | 0.63% | 71,200 |
| Apr 22, 2025 | 7.76 | 7.95 | 7.76 | 7.95 | 7.95 | 4.19% | 127,702 |
| Apr 21, 2025 | 7.54 | 7.69 | 7.52 | 7.63 | 7.63 | 3.95% | 55,700 |
| Apr 17, 2025 | 7.35 | 7.41 | 7.30 | 7.34 | 7.34 | 0.41% | 29,508 |
| Apr 16, 2025 | 7.25 | 7.42 | 7.25 | 7.31 | 7.31 | 0.14% | 38,815 |
| Apr 15, 2025 | 7.43 | 7.48 | 7.30 | 7.30 | 7.30 | -0.68% | 90,700 |
| Apr 14, 2025 | 7.39 | 7.45 | 7.31 | 7.35 | 7.35 | 0.27% | 34,422 |
| Apr 11, 2025 | 7.13 | 7.33 | 7.11 | 7.33 | 7.33 | 5.47% | 92,000 |
| Apr 10, 2025 | 7.16 | 7.16 | 6.82 | 6.95 | 6.95 | -3.61% | 76,103 |
| Apr 9, 2025 | 6.79 | 7.50 | 6.70 | 7.21 | 7.21 | 8.42% | 89,332 |
| Apr 8, 2025 | 7.00 | 7.00 | 6.62 | 6.65 | 6.65 | -2.35% | 42,844 |
| Apr 7, 2025 | 6.71 | 7.09 | 6.59 | 6.81 | 6.81 | -6.33% | 116,644 |
| Apr 4, 2025 | 7.18 | 7.36 | 7.13 | 7.27 | 7.27 | 1.54% | 72,500 |
| Apr 3, 2025 | 7.15 | 7.31 | 6.91 | 7.16 | 7.16 | -5.29% | 525,700 |
| Apr 2, 2025 | 7.38 | 7.58 | 7.35 | 7.56 | 7.56 | 2.44% | 24,903 |
| Apr 1, 2025 | 7.22 | 7.42 | 7.20 | 7.38 | 7.38 | 2.50% | 17,000 |
| Mar 31, 2025 | 7.17 | 7.27 | 7.10 | 7.20 | 7.20 | -0.96% | 55,800 |
| Mar 28, 2025 | 7.45 | 7.45 | 7.25 | 7.27 | 7.27 | -4.09% | 29,816 |
| Mar 27, 2025 | 7.53 | 7.58 | 7.50 | 7.58 | 7.58 | -0.52% | 16,900 |
| Mar 26, 2025 | 7.73 | 7.73 | 7.56 | 7.62 | 7.53 | -0.91% | 30,138 |
| Mar 25, 2025 | 7.74 | 7.74 | 7.65 | 7.69 | 7.60 | -1.41% | 23,500 |
| Mar 24, 2025 | 7.61 | 7.80 | 7.61 | 7.80 | 7.71 | 5.26% | 44,927 |
| Mar 21, 2025 | 7.33 | 7.41 | 7.33 | 7.41 | 7.33 | 0.14% | 11,400 |
| Mar 20, 2025 | 7.49 | 7.57 | 7.35 | 7.40 | 7.32 | -1.20% | 18,000 |
| Mar 19, 2025 | 7.27 | 7.53 | 7.27 | 7.49 | 7.41 | 3.88% | 39,201 |
| Mar 18, 2025 | 7.29 | 7.29 | 7.14 | 7.21 | 7.13 | -2.96% | 20,600 |
| Mar 17, 2025 | 7.39 | 7.43 | 7.25 | 7.43 | 7.34 | - | 13,524 |
| Mar 14, 2025 | 7.29 | 7.45 | 7.26 | 7.43 | 7.35 | 5.69% | 27,000 |
| Mar 13, 2025 | 7.31 | 7.31 | 7.03 | 7.03 | 6.95 | -3.30% | 27,200 |
| Mar 12, 2025 | 7.33 | 7.34 | 7.07 | 7.27 | 7.19 | -0.95% | 93,900 |
| Mar 11, 2025 | 7.03 | 7.36 | 6.97 | 7.34 | 7.26 | 6.07% | 125,243 |
| Mar 10, 2025 | 7.35 | 7.35 | 6.79 | 6.92 | 6.84 | -9.42% | 118,100 |
| Mar 7, 2025 | 7.86 | 7.97 | 7.60 | 7.64 | 7.55 | -2.80% | 49,600 |
| Mar 6, 2025 | 7.94 | 7.99 | 7.73 | 7.86 | 7.77 | -1.13% | 22,500 |
| Mar 5, 2025 | 7.90 | 7.95 | 7.71 | 7.95 | 7.86 | 3.52% | 43,029 |
| Mar 4, 2025 | 7.23 | 7.79 | 7.16 | 7.68 | 7.59 | 1.99% | 50,914 |
| Mar 3, 2025 | 8.14 | 8.15 | 7.47 | 7.53 | 7.45 | 1.89% | 76,248 |
| Feb 28, 2025 | 7.20 | 7.44 | 7.11 | 7.39 | 7.31 | 1.23% | 47,616 |
| Feb 27, 2025 | 7.53 | 7.57 | 7.26 | 7.30 | 7.22 | -0.82% | 57,300 |
| Feb 26, 2025 | 7.57 | 7.72 | 7.20 | 7.36 | 7.28 | -5.76% | 391,900 |
| Feb 25, 2025 | 7.91 | 7.92 | 7.62 | 7.81 | 7.64 | -6.24% | 169,000 |
| Feb 24, 2025 | 8.44 | 8.44 | 8.32 | 8.33 | 8.15 | -1.30% | 35,021 |
| Feb 21, 2025 | 8.89 | 8.89 | 8.42 | 8.44 | 8.25 | -3.54% | 89,611 |
| Feb 20, 2025 | 8.69 | 8.76 | 8.59 | 8.75 | 8.56 | -0.11% | 107,300 |
| Feb 19, 2025 | 8.66 | 8.76 | 8.47 | 8.76 | 8.57 | 3.79% | 205,532 |
| Feb 18, 2025 | 8.63 | 8.63 | 8.28 | 8.44 | 8.26 | -2.20% | 84,700 |
| Feb 14, 2025 | 8.68 | 8.76 | 8.54 | 8.63 | 8.44 | 0.94% | 109,400 |
| Feb 13, 2025 | 8.49 | 8.56 | 8.46 | 8.55 | 8.36 | -0.58% | 51,500 |
| Feb 12, 2025 | 8.44 | 8.65 | 8.40 | 8.60 | 8.41 | 1.30% | 33,049 |