Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 5.41
+0.10 (1.88%)
Oct 5, 2026, 3:59 PM EST
TSX:BTCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.44 | 5.48 | 5.36 | 5.41 | 5.41 | 1.88% | 54,473 |
| Oct 2, 2026 | 5.46 | 5.50 | 5.29 | 5.31 | 5.31 | -0.75% | 34,803 |
| Oct 1, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.52% | 37,842 |
| Sep 30, 2026 | 5.36 | 5.39 | 5.27 | 5.27 | 5.27 | -0.19% | 26,618 |
| Sep 29, 2026 | 5.31 | 5.31 | 5.23 | 5.28 | 5.28 | 0.57% | 10,112 |
| Sep 28, 2026 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.98% | 25,129 |
| Sep 25, 2026 | 5.39 | 5.39 | 5.30 | 5.35 | 5.30 | -0.37% | 23,990 |
| Sep 24, 2026 | 5.37 | 5.39 | 5.30 | 5.37 | 5.32 | -0.37% | 23,881 |
| Sep 23, 2026 | 5.44 | 5.46 | 5.31 | 5.39 | 5.34 | -1.91% | 109,266 |
| Sep 22, 2026 | 5.46 | 5.50 | 5.44 | 5.49 | 5.45 | 0.27% | 48,477 |
| Sep 21, 2026 | 5.34 | 5.49 | 5.34 | 5.48 | 5.43 | 6.62% | 115,834 |
| Sep 18, 2026 | 4.91 | 5.15 | 4.91 | 5.14 | 5.09 | 6.76% | 86,121 |
| Sep 17, 2026 | 4.79 | 4.83 | 4.79 | 4.81 | 4.77 | 0.84% | 27,347 |
| Sep 16, 2026 | 4.75 | 4.80 | 4.72 | 4.77 | 4.73 | -0.52% | 70,883 |
| Sep 15, 2026 | 4.87 | 4.87 | 4.70 | 4.80 | 4.76 | -4.29% | 182,050 |
| Sep 14, 2026 | 4.89 | 5.01 | 4.89 | 5.01 | 4.97 | 2.87% | 171,968 |
| Sep 11, 2026 | 4.91 | 5.03 | 4.84 | 4.87 | 4.83 | - | 49,901 |
| Sep 10, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.83 | -1.42% | 26,907 |
| Sep 9, 2026 | 5.03 | 5.03 | 4.94 | 4.94 | 4.90 | -0.20% | 25,387 |
| Sep 8, 2026 | 4.96 | 4.98 | 4.90 | 4.95 | 4.91 | -1.79% | 67,290 |
| Sep 4, 2026 | 5.06 | 5.06 | 4.98 | 5.04 | 5.00 | -2.14% | 43,467 |
| Sep 3, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.11 | 5.53% | 90,709 |
| Sep 2, 2026 | 4.86 | 4.89 | 4.84 | 4.88 | 4.84 | 0.21% | 25,373 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.83 | 4.87 | 4.83 | -2.11% | 88,817 |
| Aug 31, 2026 | 4.90 | 4.99 | 4.90 | 4.98 | 4.93 | 2.26% | 27,992 |
| Aug 28, 2026 | 5.01 | 5.02 | 4.86 | 4.87 | 4.83 | -3.66% | 66,947 |
| Aug 27, 2026 | 5.00 | 5.09 | 5.00 | 5.05 | 5.01 | 2.10% | 93,264 |
| Aug 26, 2026 | 4.97 | 5.01 | 4.97 | 5.01 | 4.91 | -0.50% | 19,612 |
| Aug 25, 2026 | 5.01 | 5.05 | 4.99 | 5.04 | 4.93 | 0.50% | 65,109 |
| Aug 24, 2026 | 5.00 | 5.08 | 4.97 | 5.01 | 4.91 | 2.45% | 152,132 |
| Aug 21, 2026 | 4.93 | 4.96 | 4.88 | 4.89 | 4.79 | 4.26% | 158,222 |
| Aug 20, 2026 | 4.62 | 4.69 | 4.58 | 4.69 | 4.59 | 6.83% | 125,217 |
| Aug 19, 2026 | 4.16 | 4.47 | 4.16 | 4.39 | 4.30 | 5.53% | 109,239 |
| Aug 18, 2026 | 4.13 | 4.17 | 4.11 | 4.16 | 4.07 | 0.73% | 50,625 |
| Aug 17, 2026 | 4.04 | 4.14 | 4.04 | 4.13 | 4.04 | 2.35% | 25,954 |
| Aug 14, 2026 | 4.05 | 4.05 | 3.99 | 4.04 | 3.95 | -0.86% | 55,671 |
| Aug 13, 2026 | 4.09 | 4.10 | 4.02 | 4.07 | 3.99 | 0.25% | 21,523 |
| Aug 12, 2026 | 4.14 | 4.19 | 4.06 | 4.06 | 3.98 | -0.25% | 52,784 |
| Aug 11, 2026 | 4.11 | 4.11 | 4.05 | 4.07 | 3.99 | -0.73% | 80,600 |
| Aug 10, 2026 | 4.15 | 4.16 | 4.09 | 4.10 | 4.02 | -1.80% | 30,614 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.15 | 4.18 | 4.09 | 0.97% | 28,077 |
| Aug 6, 2026 | 4.15 | 4.16 | 4.13 | 4.14 | 4.05 | -1.55% | 35,850 |
| Aug 5, 2026 | 4.10 | 4.20 | 4.08 | 4.20 | 4.11 | 2.19% | 27,581 |
| Aug 4, 2026 | 4.08 | 4.11 | 4.05 | 4.11 | 4.02 | 2.49% | 69,529 |
| Jul 31, 2026 | 4.07 | 4.07 | 3.98 | 4.01 | 3.93 | -3.14% | 37,724 |
| Jul 30, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.05 | 2.22% | 20,127 |
| Jul 29, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 3.97 | -1.10% | 65,588 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.08 | 4.18 | 4.01 | -1.76% | 52,130 |
| Jul 27, 2026 | 4.24 | 4.30 | 4.22 | 4.26 | 4.08 | 1.31% | 28,568 |
| Jul 24, 2026 | 4.20 | 4.21 | 4.15 | 4.20 | 4.03 | -1.18% | 34,166 |