Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 9.05
+0.10 (1.12%)
Sep 3, 2025, 11:25 AM EDT
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.04 | 9.05 | 9.02 | 9.04 | 9.04 | 1.01% | 3,386 |
| Sep 2, 2025 | 8.92 | 9.02 | 8.87 | 8.95 | 8.95 | 2.05% | 42,400 |
| Aug 29, 2025 | 9.00 | 9.00 | 8.76 | 8.77 | 8.77 | -3.20% | 97,200 |
| Aug 28, 2025 | 9.21 | 9.21 | 9.06 | 9.06 | 9.06 | 0.11% | 50,619 |
| Aug 27, 2025 | 9.09 | 9.09 | 8.99 | 9.05 | 9.05 | -0.33% | 82,400 |
| Aug 26, 2025 | 9.03 | 9.09 | 8.95 | 9.08 | 9.00 | 0.22% | 144,000 |
| Aug 25, 2025 | 9.10 | 9.22 | 9.03 | 9.06 | 8.98 | -5.13% | 212,841 |
| Aug 22, 2025 | 9.19 | 9.56 | 9.14 | 9.55 | 9.46 | 4.26% | 73,600 |
| Aug 21, 2025 | 9.29 | 9.29 | 9.15 | 9.16 | 9.07 | -1.93% | 28,700 |
| Aug 20, 2025 | 9.17 | 9.34 | 9.17 | 9.34 | 9.25 | 1.08% | 43,200 |
| Aug 19, 2025 | 9.48 | 9.48 | 9.19 | 9.24 | 9.15 | -3.25% | 140,116 |
| Aug 18, 2025 | 9.45 | 9.55 | 9.35 | 9.55 | 9.46 | -0.21% | 207,001 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.54 | 9.57 | 9.48 | -1.34% | 86,618 |
| Aug 14, 2025 | 9.75 | 9.75 | 9.60 | 9.70 | 9.61 | -2.71% | 89,500 |
| Aug 13, 2025 | 9.84 | 9.99 | 9.81 | 9.97 | 9.88 | 1.73% | 105,743 |
| Aug 12, 2025 | 9.76 | 9.80 | 9.69 | 9.80 | 9.71 | 0.31% | 44,903 |
| Aug 11, 2025 | 9.67 | 9.83 | 9.67 | 9.77 | 9.68 | 2.95% | 143,522 |
| Aug 8, 2025 | 9.55 | 9.57 | 9.46 | 9.49 | 9.40 | -0.84% | 33,200 |
| Aug 7, 2025 | 9.64 | 9.64 | 9.45 | 9.57 | 9.48 | 1.92% | 37,636 |
| Aug 6, 2025 | 9.33 | 9.44 | 9.28 | 9.39 | 9.30 | 1.08% | 43,932 |
| Aug 5, 2025 | 9.34 | 9.34 | 9.19 | 9.29 | 9.20 | 0.43% | 54,836 |
| Aug 1, 2025 | 9.43 | 9.44 | 9.23 | 9.25 | 9.16 | -2.84% | 58,100 |
| Jul 31, 2025 | 9.66 | 9.69 | 9.51 | 9.52 | 9.43 | -1.14% | 36,834 |
| Jul 30, 2025 | 9.61 | 9.69 | 9.45 | 9.63 | 9.54 | 0.84% | 56,106 |
| Jul 29, 2025 | 9.74 | 9.74 | 9.55 | 9.55 | 9.46 | -1.85% | 168,734 |
| Jul 28, 2025 | 9.83 | 9.83 | 9.68 | 9.73 | 9.55 | 0.31% | 56,600 |
| Jul 25, 2025 | 9.66 | 9.70 | 9.49 | 9.70 | 9.62 | -1.42% | 137,300 |
| Jul 24, 2025 | 9.79 | 9.84 | 9.71 | 9.84 | 9.75 | 0.82% | 37,300 |
| Jul 23, 2025 | 9.80 | 9.80 | 9.68 | 9.76 | 9.67 | -1.51% | 96,335 |
| Jul 22, 2025 | 9.82 | 9.91 | 9.70 | 9.91 | 9.82 | 2.80% | 96,033 |
| Jul 21, 2025 | 9.67 | 9.81 | 9.62 | 9.64 | 9.56 | -0.31% | 77,814 |
| Jul 18, 2025 | 9.86 | 9.86 | 9.65 | 9.67 | 9.59 | -1.33% | 71,322 |
| Jul 17, 2025 | 9.70 | 9.86 | 9.69 | 9.80 | 9.71 | 0.41% | 75,900 |
| Jul 16, 2025 | 9.77 | 9.86 | 9.74 | 9.76 | 9.67 | 1.77% | 136,635 |
| Jul 15, 2025 | 9.78 | 9.78 | 9.55 | 9.59 | 9.51 | -2.84% | 74,900 |
| Jul 14, 2025 | 9.90 | 10.03 | 9.81 | 9.87 | 9.78 | 2.17% | 82,200 |
| Jul 11, 2025 | 9.57 | 9.70 | 9.57 | 9.66 | 9.58 | 3.54% | 153,840 |
| Jul 10, 2025 | 9.20 | 9.38 | 9.15 | 9.33 | 9.25 | 1.63% | 51,900 |
| Jul 9, 2025 | 9.05 | 9.23 | 8.98 | 9.18 | 9.10 | 2.23% | 73,409 |
| Jul 8, 2025 | 9.03 | 9.03 | 8.93 | 8.98 | 8.90 | 0.56% | 86,905 |
| Jul 7, 2025 | 8.94 | 8.97 | 8.90 | 8.93 | 8.85 | 0.11% | 31,347 |
| Jul 4, 2025 | 8.98 | 8.98 | 8.90 | 8.92 | 8.84 | -1.65% | 168,845 |
| Jul 3, 2025 | 9.07 | 9.11 | 9.02 | 9.07 | 8.99 | 0.11% | 30,500 |
| Jul 2, 2025 | 8.92 | 9.06 | 8.88 | 9.06 | 8.98 | 1.68% | 54,300 |
| Jun 30, 2025 | 8.93 | 8.93 | 8.84 | 8.91 | 8.83 | 0.79% | 38,932 |
| Jun 27, 2025 | 8.86 | 8.89 | 8.80 | 8.84 | 8.84 | -0.34% | 32,212 |
| Jun 26, 2025 | 8.81 | 8.89 | 8.81 | 8.87 | 8.87 | -1.44% | 84,600 |
| Jun 25, 2025 | 8.91 | 9.01 | 8.91 | 9.00 | 8.92 | 2.04% | 60,900 |
| Jun 24, 2025 | 8.77 | 8.85 | 8.75 | 8.82 | 8.74 | 2.44% | 24,413 |
| Jun 23, 2025 | 8.46 | 8.61 | 8.35 | 8.61 | 8.53 | - | 42,000 |