Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada
· Delayed Price · Currency is CAD 8.77
+0.09 (1.04%)
May 16, 2025, 3:59 PM EDT
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 8.74 | 8.80 | 8.73 | 8.77 | 8.77 | 1.04% | 32,209 |
| May 15, 2025 | 8.65 | 8.76 | 8.56 | 8.68 | 8.68 | -0.23% | 39,805 |
| May 14, 2025 | 8.73 | 8.76 | 8.65 | 8.70 | 8.70 | -1.25% | 63,941 |
| May 13, 2025 | 8.73 | 8.82 | 8.66 | 8.81 | 8.81 | 2.56% | 79,500 |
| May 12, 2025 | 8.76 | 8.77 | 8.50 | 8.59 | 8.59 | -0.92% | 52,710 |
| May 9, 2025 | 8.69 | 8.73 | 8.63 | 8.67 | 8.67 | 1.64% | 74,916 |
| May 8, 2025 | 8.30 | 8.57 | 8.30 | 8.53 | 8.53 | 5.83% | 128,136 |
| May 7, 2025 | 8.18 | 8.25 | 8.06 | 8.06 | 8.06 | - | 80,300 |
| May 6, 2025 | 7.99 | 8.09 | 7.95 | 8.06 | 8.06 | 0.25% | 35,241 |
| May 5, 2025 | 8.09 | 8.09 | 7.95 | 8.04 | 8.04 | -3.13% | 66,327 |
| May 2, 2025 | 8.24 | 8.30 | 8.22 | 8.30 | 8.30 | 1.34% | 46,000 |
| May 1, 2025 | 8.18 | 8.27 | 8.15 | 8.19 | 8.19 | 2.37% | 48,400 |
| Apr 30, 2025 | 8.01 | 8.07 | 7.93 | 8.00 | 8.00 | -1.11% | 45,130 |
| Apr 29, 2025 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 0.75% | 23,400 |
| Apr 28, 2025 | 8.18 | 8.18 | 7.95 | 8.03 | 8.03 | -2.07% | 80,747 |
| Apr 25, 2025 | 8.14 | 8.22 | 8.10 | 8.20 | 8.12 | 1.86% | 50,300 |
| Apr 24, 2025 | 8.03 | 8.06 | 7.99 | 8.05 | 7.97 | 0.63% | 28,632 |
| Apr 23, 2025 | 8.18 | 8.18 | 7.94 | 8.00 | 7.92 | 0.63% | 71,200 |
| Apr 22, 2025 | 7.76 | 7.95 | 7.76 | 7.95 | 7.87 | 4.19% | 127,702 |
| Apr 21, 2025 | 7.54 | 7.69 | 7.52 | 7.63 | 7.55 | 3.95% | 55,700 |
| Apr 17, 2025 | 7.35 | 7.41 | 7.30 | 7.34 | 7.26 | 0.41% | 29,508 |
| Apr 16, 2025 | 7.25 | 7.42 | 7.25 | 7.31 | 7.23 | 0.14% | 38,815 |
| Apr 15, 2025 | 7.43 | 7.48 | 7.30 | 7.30 | 7.22 | -0.68% | 90,700 |
| Apr 14, 2025 | 7.39 | 7.45 | 7.31 | 7.35 | 7.27 | 0.27% | 34,422 |
| Apr 11, 2025 | 7.13 | 7.33 | 7.11 | 7.33 | 7.25 | 5.47% | 92,000 |
| Apr 10, 2025 | 7.16 | 7.16 | 6.82 | 6.95 | 6.88 | -3.61% | 76,103 |
| Apr 9, 2025 | 6.79 | 7.50 | 6.70 | 7.21 | 7.14 | 8.42% | 89,332 |
| Apr 8, 2025 | 7.00 | 7.00 | 6.62 | 6.65 | 6.58 | -2.35% | 42,844 |
| Apr 7, 2025 | 6.71 | 7.09 | 6.59 | 6.81 | 6.74 | -6.33% | 116,644 |
| Apr 4, 2025 | 7.18 | 7.36 | 7.13 | 7.27 | 7.19 | 1.54% | 72,500 |
| Apr 3, 2025 | 7.15 | 7.31 | 6.91 | 7.16 | 7.09 | -5.29% | 525,700 |
| Apr 2, 2025 | 7.38 | 7.58 | 7.35 | 7.56 | 7.48 | 2.44% | 24,903 |
| Apr 1, 2025 | 7.22 | 7.42 | 7.20 | 7.38 | 7.30 | 2.50% | 17,000 |
| Mar 31, 2025 | 7.17 | 7.27 | 7.10 | 7.20 | 7.13 | -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 |