Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 4.770
+0.095 (2.03%)
Nov 3, 2026, 4:00 PM EST
TSX:BTCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 2.03% | 15,539 |
| Nov 2, 2026 | 4.75 | 4.78 | 4.68 | 4.68 | 4.68 | -0.43% | 63,841 |
| Oct 30, 2026 | 4.75 | 4.79 | 4.65 | 4.70 | 4.70 | -5.91% | 43,648 |
| Oct 29, 2026 | 4.94 | 5.08 | 4.94 | 4.99 | 4.99 | -0.99% | 20,436 |
| Oct 28, 2026 | 4.99 | 5.05 | 4.94 | 5.04 | 5.04 | 0.66% | 50,150 |
| Oct 27, 2026 | 4.97 | 5.05 | 4.96 | 5.05 | 5.01 | 1.30% | 14,529 |
| Oct 26, 2026 | 5.00 | 5.02 | 4.94 | 4.99 | 4.94 | -1.97% | 12,733 |
| Oct 23, 2026 | 5.08 | 5.12 | 5.08 | 5.09 | 5.04 | -0.20% | 6,375 |
| Oct 22, 2026 | 5.11 | 5.14 | 5.06 | 5.10 | 5.05 | -4.23% | 19,800 |
| Oct 21, 2026 | 5.24 | 5.33 | 5.24 | 5.32 | 5.27 | 3.00% | 31,516 |
| Oct 20, 2026 | 5.06 | 5.21 | 5.06 | 5.17 | 5.12 | 0.88% | 13,064 |
| Oct 19, 2026 | 5.15 | 5.16 | 5.11 | 5.12 | 5.08 | 0.89% | 10,105 |
| Oct 16, 2026 | 5.12 | 5.15 | 5.05 | 5.08 | 5.03 | -1.55% | 17,846 |
| Oct 15, 2026 | 4.99 | 5.17 | 4.98 | 5.16 | 5.11 | 0.88% | 31,072 |
| Oct 14, 2026 | 5.18 | 5.18 | 5.09 | 5.11 | 5.07 | -1.83% | 13,356 |
| Oct 13, 2026 | 5.18 | 5.23 | 5.18 | 5.21 | 5.16 | 1.26% | 13,286 |
| Oct 9, 2026 | 5.16 | 5.21 | 5.14 | 5.14 | 5.10 | 0.49% | 47,404 |
| Oct 8, 2026 | 5.15 | 5.17 | 5.01 | 5.12 | 5.07 | -2.11% | 73,527 |
| Oct 7, 2026 | 5.27 | 5.27 | 5.20 | 5.23 | 5.18 | -3.15% | 31,911 |
| Oct 6, 2026 | 5.41 | 5.48 | 5.40 | 5.40 | 5.35 | -0.28% | 30,519 |
| Oct 5, 2026 | 5.44 | 5.48 | 5.36 | 5.41 | 5.36 | 1.88% | 54,473 |
| Oct 2, 2026 | 5.46 | 5.50 | 5.29 | 5.31 | 5.26 | -0.75% | 34,803 |
| Oct 1, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.30 | 1.52% | 37,842 |
| Sep 30, 2026 | 5.36 | 5.39 | 5.27 | 5.27 | 5.23 | -0.19% | 26,618 |
| Sep 29, 2026 | 5.31 | 5.31 | 5.23 | 5.28 | 5.24 | 0.57% | 10,112 |
| Sep 28, 2026 | 5.32 | 5.32 | 5.21 | 5.25 | 5.21 | -0.98% | 25,129 |
| Sep 25, 2026 | 5.39 | 5.39 | 5.30 | 5.35 | 5.26 | -0.37% | 23,990 |
| Sep 24, 2026 | 5.37 | 5.39 | 5.30 | 5.37 | 5.28 | -0.37% | 23,881 |
| Sep 23, 2026 | 5.44 | 5.46 | 5.31 | 5.39 | 5.30 | -1.91% | 109,266 |
| Sep 22, 2026 | 5.46 | 5.50 | 5.44 | 5.49 | 5.40 | 0.27% | 48,477 |
| Sep 21, 2026 | 5.34 | 5.49 | 5.34 | 5.48 | 5.38 | 6.62% | 115,834 |
| Sep 18, 2026 | 4.91 | 5.15 | 4.91 | 5.14 | 5.05 | 6.76% | 86,121 |
| Sep 17, 2026 | 4.79 | 4.83 | 4.79 | 4.81 | 4.73 | 0.84% | 27,347 |
| Sep 16, 2026 | 4.75 | 4.80 | 4.72 | 4.77 | 4.69 | -0.52% | 70,883 |
| Sep 15, 2026 | 4.87 | 4.87 | 4.70 | 4.80 | 4.72 | -4.29% | 182,050 |
| Sep 14, 2026 | 4.89 | 5.01 | 4.89 | 5.01 | 4.93 | 2.87% | 171,968 |
| Sep 11, 2026 | 4.91 | 5.03 | 4.84 | 4.87 | 4.79 | - | 49,901 |
| Sep 10, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.79 | -1.42% | 26,907 |
| Sep 9, 2026 | 5.03 | 5.03 | 4.94 | 4.94 | 4.86 | -0.20% | 25,387 |
| Sep 8, 2026 | 4.96 | 4.98 | 4.90 | 4.95 | 4.87 | -1.79% | 67,290 |
| Sep 4, 2026 | 5.06 | 5.06 | 4.98 | 5.04 | 4.96 | -2.14% | 43,467 |
| Sep 3, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.07 | 5.53% | 90,709 |
| Sep 2, 2026 | 4.86 | 4.89 | 4.84 | 4.88 | 4.80 | 0.21% | 25,373 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.83 | 4.87 | 4.79 | -2.11% | 88,817 |
| Aug 31, 2026 | 4.90 | 4.99 | 4.90 | 4.98 | 4.89 | 2.26% | 27,992 |
| Aug 28, 2026 | 5.01 | 5.02 | 4.86 | 4.87 | 4.78 | -3.66% | 66,947 |
| Aug 27, 2026 | 5.00 | 5.09 | 5.00 | 5.05 | 4.97 | 2.10% | 93,264 |
| Aug 26, 2026 | 4.97 | 5.01 | 4.97 | 5.01 | 4.86 | -0.50% | 19,612 |
| Aug 25, 2026 | 5.01 | 5.05 | 4.99 | 5.04 | 4.89 | 0.50% | 65,109 |
| Aug 24, 2026 | 5.00 | 5.08 | 4.97 | 5.01 | 4.86 | 2.45% | 152,132 |