Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 6.78
0.00 (-0.07%)
Dec 31, 2025, 2:19 PM EST
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.89 | 6.99 | 6.75 | 6.79 | - | 0.15% | 34,213 |
| Dec 30, 2025 | 6.83 | 6.90 | 6.78 | 6.78 | 6.78 | 0.30% | 68,274 |
| Dec 29, 2025 | 6.80 | 6.81 | 6.73 | 6.76 | 6.76 | -1.02% | 36,328 |
| Dec 24, 2025 | 6.83 | 6.86 | 6.77 | 6.83 | 6.75 | -0.73% | 36,169 |
| Dec 23, 2025 | 6.83 | 6.90 | 6.79 | 6.88 | 6.79 | -0.15% | 12,746 |
| Dec 22, 2025 | 7.14 | 7.14 | 6.87 | 6.89 | 6.80 | -0.58% | 1,235,875 |
| Dec 19, 2025 | 6.91 | 7.00 | 6.80 | 6.93 | 6.84 | 4.84% | 62,788 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.60 | 6.61 | 6.53 | -2.07% | 133,025 |
| Dec 17, 2025 | 6.90 | 7.09 | 6.70 | 6.75 | 6.67 | -1.89% | 120,614 |
| Dec 16, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.79 | 1.93% | 39,674 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.70 | 6.75 | 6.67 | -5.20% | 127,277 |
| Dec 12, 2025 | 7.27 | 7.29 | 7.05 | 7.12 | 7.03 | -1.52% | 56,900 |
| Dec 11, 2025 | 7.12 | 7.23 | 7.03 | 7.23 | 7.14 | -0.96% | 88,167 |
| Dec 10, 2025 | 7.31 | 7.43 | 7.21 | 7.30 | 7.21 | -0.54% | 81,002 |
| Dec 9, 2025 | 7.19 | 7.45 | 7.08 | 7.34 | 7.25 | 2.59% | 92,538 |
| Dec 8, 2025 | 7.14 | 7.20 | 7.05 | 7.16 | 7.07 | 1.78% | 66,661 |
| Dec 5, 2025 | 7.09 | 7.19 | 6.93 | 7.03 | 6.94 | -3.83% | 71,331 |
| Dec 4, 2025 | 7.33 | 7.34 | 7.17 | 7.31 | 7.22 | -0.14% | 52,348 |
| Dec 3, 2025 | 7.29 | 7.36 | 7.23 | 7.32 | 7.23 | 1.95% | 76,004 |
| Dec 2, 2025 | 6.99 | 7.27 | 6.96 | 7.18 | 7.09 | 5.74% | 90,852 |
| Dec 1, 2025 | 6.80 | 6.82 | 6.61 | 6.79 | 6.71 | -5.89% | 467,164 |
| Nov 28, 2025 | 7.30 | 7.31 | 7.13 | 7.22 | 7.13 | -0.21% | 93,412 |
| Nov 27, 2025 | 7.14 | 7.23 | 7.13 | 7.23 | 7.14 | 1.97% | 60,188 |
| Nov 26, 2025 | 6.94 | 7.12 | 6.83 | 7.09 | 7.00 | 1.43% | 71,445 |
| Nov 25, 2025 | 7.01 | 7.03 | 6.88 | 6.99 | 6.82 | -1.96% | 56,608 |
| Nov 24, 2025 | 6.88 | 7.13 | 6.81 | 7.13 | 6.96 | 6.26% | 65,756 |
| Nov 21, 2025 | 6.70 | 6.86 | 6.65 | 6.71 | 6.55 | -2.75% | 178,395 |
| Nov 20, 2025 | 7.25 | 7.28 | 6.87 | 6.90 | 6.73 | -3.36% | 55,613 |
| Nov 19, 2025 | 7.32 | 7.34 | 7.06 | 7.14 | 6.97 | -3.25% | 81,096 |
| Nov 18, 2025 | 7.28 | 7.48 | 7.25 | 7.38 | 7.20 | 0.68% | 98,692 |
| Nov 17, 2025 | 7.46 | 7.62 | 7.25 | 7.33 | 7.15 | -2.66% | 109,324 |
| Nov 14, 2025 | 7.61 | 7.75 | 7.52 | 7.53 | 7.35 | -3.95% | 114,821 |
| Nov 13, 2025 | 8.16 | 8.16 | 7.82 | 7.84 | 7.65 | -3.21% | 69,025 |
| Nov 12, 2025 | 8.32 | 8.33 | 8.05 | 8.10 | 7.90 | -1.10% | 24,232 |
| Nov 11, 2025 | 8.33 | 8.33 | 8.18 | 8.19 | 7.99 | -2.62% | 17,816 |
| Nov 10, 2025 | 8.47 | 8.48 | 8.36 | 8.41 | 8.20 | 1.94% | 46,697 |
| Nov 7, 2025 | 7.99 | 8.25 | 7.92 | 8.25 | 8.05 | 2.61% | 21,894 |
| Nov 6, 2025 | 8.24 | 8.24 | 7.99 | 8.04 | 7.84 | -3.02% | 49,192 |
| Nov 5, 2025 | 8.18 | 8.33 | 8.15 | 8.29 | 8.09 | 3.50% | 60,581 |
| Nov 4, 2025 | 8.29 | 8.33 | 7.93 | 8.01 | 7.81 | -5.65% | 99,031 |
| Nov 3, 2025 | 8.58 | 8.61 | 8.38 | 8.49 | 8.28 | -2.75% | 71,665 |
| Oct 31, 2025 | 8.77 | 8.81 | 8.66 | 8.73 | 8.52 | 2.71% | 37,834 |
| Oct 30, 2025 | 8.65 | 8.65 | 8.48 | 8.50 | 8.29 | -3.63% | 202,347 |
| Oct 29, 2025 | 9.09 | 9.09 | 8.71 | 8.82 | 8.60 | -3.29% | 78,270 |
| Oct 28, 2025 | 9.18 | 9.28 | 9.11 | 9.12 | 8.81 | -0.76% | 49,416 |
| Oct 27, 2025 | 9.18 | 9.26 | 9.16 | 9.19 | 8.88 | 3.49% | 100,529 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.80 | 8.88 | 8.58 | 0.51% | 18,301 |
| Oct 23, 2025 | 8.68 | 8.90 | 8.68 | 8.84 | 8.54 | 2.14% | 37,829 |
| Oct 22, 2025 | 8.67 | 8.73 | 8.62 | 8.65 | 8.36 | -3.24% | 67,928 |
| Oct 21, 2025 | 8.79 | 9.11 | 8.67 | 8.94 | 8.64 | 0.56% | 99,023 |