Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 4.875
+0.065 (1.35%)
At close: Feb 20, 2026
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.82 | 4.89 | 4.79 | 4.88 | 4.88 | 1.35% | 46,984 |
| Feb 19, 2026 | 4.75 | 4.81 | 4.67 | 4.81 | 4.81 | 1.37% | 64,332 |
| Feb 18, 2026 | 4.94 | 4.94 | 4.71 | 4.75 | 4.75 | -2.57% | 88,439 |
| Feb 17, 2026 | 4.91 | 4.91 | 4.77 | 4.87 | 4.87 | -1.62% | 90,939 |
| Feb 13, 2026 | 4.82 | 5.00 | 4.82 | 4.95 | 4.95 | 5.32% | 75,218 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.64 | 4.70 | 4.70 | -3.19% | 124,483 |
| Feb 11, 2026 | 4.97 | 4.97 | 4.70 | 4.86 | 4.86 | -2.90% | 76,926 |
| Feb 10, 2026 | 5.09 | 5.09 | 4.91 | 5.00 | 5.00 | -3.29% | 180,632 |
| Feb 9, 2026 | 5.05 | 5.17 | 4.95 | 5.17 | 5.17 | 1.17% | 69,825 |
| Feb 6, 2026 | 4.88 | 5.20 | 4.85 | 5.11 | 5.11 | 14.32% | 82,369 |
| Feb 5, 2026 | 5.15 | 5.15 | 4.41 | 4.47 | 4.47 | -17.07% | 204,261 |
| Feb 4, 2026 | 5.59 | 5.60 | 5.31 | 5.39 | 5.39 | -5.44% | 104,442 |
| Feb 3, 2026 | 5.92 | 5.92 | 5.38 | 5.70 | 5.70 | -2.73% | 111,665 |
| Feb 2, 2026 | 5.91 | 5.97 | 5.83 | 5.86 | 5.86 | -8.15% | 82,982 |
| Jan 30, 2026 | 6.36 | 6.42 | 6.20 | 6.38 | 6.38 | -0.62% | 51,555 |
| Jan 29, 2026 | 6.80 | 6.80 | 6.31 | 6.42 | 6.42 | -5.87% | 142,916 |
| Jan 28, 2026 | 6.98 | 6.98 | 6.80 | 6.82 | 6.82 | -1.73% | 24,942 |
| Jan 27, 2026 | 6.84 | 6.94 | 6.76 | 6.94 | 6.86 | 2.36% | 20,020 |
| Jan 26, 2026 | 6.89 | 6.89 | 6.74 | 6.78 | 6.70 | -2.31% | 61,790 |
| Jan 23, 2026 | 6.98 | 7.05 | 6.87 | 6.94 | 6.86 | 0.14% | 54,028 |
| Jan 22, 2026 | 6.91 | 6.96 | 6.84 | 6.93 | 6.85 | -1.00% | 37,798 |
| Jan 21, 2026 | 6.88 | 7.00 | 6.74 | 7.00 | 6.91 | 0.86% | 105,424 |
| Jan 20, 2026 | 7.00 | 7.05 | 6.91 | 6.94 | 6.86 | -3.34% | 49,233 |
| Jan 19, 2026 | 7.26 | 7.26 | 7.15 | 7.18 | 7.09 | -2.84% | 36,196 |
| Jan 16, 2026 | 7.37 | 7.39 | 7.31 | 7.39 | 7.30 | 0.68% | 41,745 |
| Jan 15, 2026 | 7.44 | 7.44 | 7.32 | 7.34 | 7.25 | -1.87% | 30,347 |
| Jan 14, 2026 | 7.39 | 7.50 | 7.35 | 7.48 | 7.39 | 2.61% | 66,652 |
| Jan 13, 2026 | 7.11 | 7.30 | 7.11 | 7.29 | 7.20 | 2.97% | 68,065 |
| Jan 12, 2026 | 6.97 | 7.14 | 6.97 | 7.08 | 6.99 | 1.43% | 18,028 |
| Jan 9, 2026 | 6.97 | 7.09 | 6.95 | 6.98 | 6.89 | -0.57% | 34,803 |
| Jan 8, 2026 | 6.98 | 7.06 | 6.90 | 7.02 | 6.93 | -0.28% | 32,356 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.02 | 7.04 | 6.95 | -1.54% | 55,817 |
| Jan 6, 2026 | 7.32 | 7.32 | 7.08 | 7.15 | 7.06 | -1.79% | 56,574 |
| Jan 5, 2026 | 7.15 | 7.31 | 7.15 | 7.28 | 7.19 | 4.75% | 68,565 |
| Jan 2, 2026 | 6.91 | 7.03 | 6.85 | 6.95 | 6.86 | 2.96% | 42,932 |
| Dec 31, 2025 | 6.89 | 6.99 | 6.74 | 6.75 | 6.67 | -0.44% | 43,559 |
| Dec 30, 2025 | 6.83 | 6.90 | 6.78 | 6.78 | 6.70 | 0.30% | 68,274 |
| Dec 29, 2025 | 6.80 | 6.81 | 6.73 | 6.76 | 6.68 | -1.02% | 36,328 |
| Dec 24, 2025 | 6.83 | 6.86 | 6.77 | 6.83 | 6.66 | -0.73% | 36,169 |
| Dec 23, 2025 | 6.83 | 6.90 | 6.79 | 6.88 | 6.71 | -0.15% | 12,746 |
| Dec 22, 2025 | 7.14 | 7.14 | 6.87 | 6.89 | 6.72 | -0.58% | 1,235,875 |
| Dec 19, 2025 | 6.91 | 7.00 | 6.80 | 6.93 | 6.76 | 4.84% | 62,788 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.60 | 6.61 | 6.45 | -2.07% | 133,025 |
| Dec 17, 2025 | 6.90 | 7.09 | 6.70 | 6.75 | 6.58 | -1.89% | 120,614 |
| Dec 16, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.71 | 1.93% | 39,674 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.70 | 6.75 | 6.58 | -5.20% | 127,277 |
| Dec 12, 2025 | 7.27 | 7.29 | 7.05 | 7.12 | 6.95 | -1.52% | 56,900 |
| Dec 11, 2025 | 7.12 | 7.23 | 7.03 | 7.23 | 7.05 | -0.96% | 88,167 |
| Dec 10, 2025 | 7.31 | 7.43 | 7.21 | 7.30 | 7.12 | -0.54% | 81,002 |
| Dec 9, 2025 | 7.19 | 7.45 | 7.08 | 7.34 | 7.16 | 2.59% | 92,538 |