Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 6.71
-0.19 (-2.75%)
Nov 21, 2025, 3:59 PM EST
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.70 | 6.86 | 6.65 | 6.71 | 6.71 | -2.75% | 178,395 |
| Nov 20, 2025 | 7.25 | 7.28 | 6.87 | 6.90 | 6.90 | -3.36% | 55,613 |
| Nov 19, 2025 | 7.32 | 7.34 | 7.06 | 7.14 | 7.14 | -3.25% | 81,096 |
| Nov 18, 2025 | 7.28 | 7.48 | 7.25 | 7.38 | 7.38 | 0.68% | 98,692 |
| Nov 17, 2025 | 7.46 | 7.62 | 7.25 | 7.33 | 7.33 | -2.66% | 109,324 |
| Nov 14, 2025 | 7.61 | 7.75 | 7.52 | 7.53 | 7.53 | -3.95% | 114,821 |
| Nov 13, 2025 | 8.16 | 8.16 | 7.82 | 7.84 | 7.84 | -3.21% | 69,025 |
| Nov 12, 2025 | 8.32 | 8.33 | 8.05 | 8.10 | 8.10 | -1.10% | 24,232 |
| Nov 11, 2025 | 8.33 | 8.33 | 8.18 | 8.19 | 8.19 | -2.62% | 17,816 |
| Nov 10, 2025 | 8.47 | 8.48 | 8.36 | 8.41 | 8.41 | 1.94% | 46,697 |
| Nov 7, 2025 | 7.99 | 8.25 | 7.92 | 8.25 | 8.25 | 2.61% | 21,894 |
| Nov 6, 2025 | 8.24 | 8.24 | 7.99 | 8.04 | 8.04 | -3.02% | 49,192 |
| Nov 5, 2025 | 8.18 | 8.33 | 8.15 | 8.29 | 8.29 | 3.50% | 60,581 |
| Nov 4, 2025 | 8.29 | 8.33 | 7.93 | 8.01 | 8.01 | -5.65% | 99,031 |
| Nov 3, 2025 | 8.58 | 8.61 | 8.38 | 8.49 | 8.49 | -2.75% | 71,665 |
| Oct 31, 2025 | 8.77 | 8.81 | 8.66 | 8.73 | 8.73 | 2.71% | 37,834 |
| Oct 30, 2025 | 8.65 | 8.65 | 8.48 | 8.50 | 8.50 | -3.63% | 202,347 |
| Oct 29, 2025 | 9.09 | 9.09 | 8.71 | 8.82 | 8.82 | -3.29% | 78,270 |
| Oct 28, 2025 | 9.18 | 9.28 | 9.11 | 9.12 | 9.04 | -0.76% | 49,416 |
| Oct 27, 2025 | 9.18 | 9.26 | 9.16 | 9.19 | 9.10 | 3.49% | 100,529 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.80 | 8.88 | 8.80 | 0.51% | 18,301 |
| Oct 23, 2025 | 8.68 | 8.90 | 8.68 | 8.84 | 8.75 | 2.14% | 37,829 |
| Oct 22, 2025 | 8.67 | 8.73 | 8.62 | 8.65 | 8.57 | -3.24% | 67,928 |
| Oct 21, 2025 | 8.79 | 9.11 | 8.67 | 8.94 | 8.86 | 0.56% | 99,023 |
| Oct 20, 2025 | 8.84 | 8.94 | 8.82 | 8.89 | 8.81 | 4.04% | 46,800 |
| Oct 17, 2025 | 8.43 | 8.62 | 8.39 | 8.55 | 8.47 | -1.44% | 83,128 |
| Oct 16, 2025 | 8.93 | 8.93 | 8.63 | 8.67 | 8.59 | -3.02% | 163,422 |
| Oct 15, 2025 | 9.04 | 9.04 | 8.85 | 8.94 | 8.86 | -1.32% | 110,971 |
| Oct 14, 2025 | 8.95 | 9.12 | 8.82 | 9.06 | 8.98 | -3.21% | 166,738 |
| Oct 10, 2025 | 9.71 | 9.76 | 9.31 | 9.36 | 9.27 | -3.21% | 113,844 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.58 | 9.67 | 9.58 | -1.73% | 56,487 |
| Oct 8, 2025 | 9.76 | 9.86 | 9.73 | 9.84 | 9.75 | 1.65% | 63,085 |
| Oct 7, 2025 | 9.91 | 9.91 | 9.64 | 9.68 | 9.59 | -1.83% | 82,770 |
| Oct 6, 2025 | 9.92 | 9.97 | 9.86 | 9.86 | 9.77 | 1.18% | 121,142 |
| Oct 3, 2025 | 9.58 | 9.84 | 9.58 | 9.75 | 9.65 | 1.30% | 61,310 |
| Oct 2, 2025 | 9.50 | 9.64 | 9.47 | 9.62 | 9.53 | 2.56% | 171,055 |
| Oct 1, 2025 | 9.30 | 9.43 | 9.29 | 9.38 | 9.29 | 2.51% | 93,815 |
| Sep 30, 2025 | 9.07 | 9.17 | 9.04 | 9.15 | 9.06 | - | 39,850 |
| Sep 29, 2025 | 8.99 | 9.16 | 8.99 | 9.15 | 9.06 | 4.63% | 71,466 |
| Sep 26, 2025 | 8.79 | 8.83 | 8.73 | 8.75 | 8.66 | -0.96% | 38,843 |
| Sep 25, 2025 | 9.03 | 9.03 | 8.72 | 8.83 | 8.75 | -3.92% | 113,107 |
| Sep 24, 2025 | 9.13 | 9.21 | 9.12 | 9.19 | 9.02 | 1.60% | 42,065 |
| Sep 23, 2025 | 9.11 | 9.14 | 9.03 | 9.05 | 8.88 | -0.17% | 41,748 |
| Sep 22, 2025 | 9.19 | 9.20 | 9.06 | 9.06 | 8.89 | -2.69% | 98,484 |
| Sep 19, 2025 | 9.39 | 9.41 | 9.31 | 9.31 | 9.14 | -1.64% | 53,619 |
| Sep 18, 2025 | 9.44 | 9.51 | 9.44 | 9.47 | 9.29 | 1.45% | 65,767 |
| Sep 17, 2025 | 9.37 | 9.37 | 9.29 | 9.33 | 9.16 | -0.85% | 40,953 |
| Sep 16, 2025 | 9.29 | 9.42 | 9.28 | 9.41 | 9.24 | 1.62% | 42,145 |
| Sep 15, 2025 | 9.33 | 9.34 | 9.26 | 9.26 | 9.09 | -1.80% | 57,468 |
| Sep 12, 2025 | 9.31 | 9.43 | 9.28 | 9.43 | 9.26 | 1.95% | 22,840 |