Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 4.890
+0.200 (4.26%)
Aug 21, 2026, 3:59 PM EST
TSX:BTCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.93 | 4.96 | 4.88 | 4.89 | 4.89 | 4.26% | 158,222 |
| Aug 20, 2026 | 4.62 | 4.69 | 4.58 | 4.69 | 4.69 | 6.83% | 125,217 |
| Aug 19, 2026 | 4.16 | 4.47 | 4.16 | 4.39 | 4.39 | 5.53% | 109,239 |
| Aug 18, 2026 | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | 0.73% | 50,625 |
| Aug 17, 2026 | 4.04 | 4.14 | 4.04 | 4.13 | 4.13 | 2.35% | 25,954 |
| Aug 14, 2026 | 4.05 | 4.05 | 3.99 | 4.04 | 4.04 | -0.86% | 55,671 |
| Aug 13, 2026 | 4.09 | 4.10 | 4.02 | 4.07 | 4.07 | 0.25% | 21,523 |
| Aug 12, 2026 | 4.14 | 4.19 | 4.06 | 4.06 | 4.06 | -0.25% | 52,784 |
| Aug 11, 2026 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 80,600 |
| Aug 10, 2026 | 4.15 | 4.16 | 4.09 | 4.10 | 4.10 | -1.80% | 30,614 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.15 | 4.18 | 4.18 | 0.97% | 28,077 |
| Aug 6, 2026 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -1.55% | 35,850 |
| Aug 5, 2026 | 4.10 | 4.20 | 4.08 | 4.20 | 4.20 | 2.19% | 27,581 |
| Aug 4, 2026 | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | 2.49% | 69,529 |
| Jul 31, 2026 | 4.07 | 4.07 | 3.98 | 4.01 | 4.01 | -3.14% | 37,724 |
| Jul 30, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | 2.22% | 20,127 |
| Jul 29, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -1.10% | 65,588 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.08 | 4.18 | 4.10 | -1.76% | 52,130 |
| Jul 27, 2026 | 4.24 | 4.30 | 4.22 | 4.26 | 4.17 | 1.31% | 28,568 |
| Jul 24, 2026 | 4.20 | 4.21 | 4.15 | 4.20 | 4.11 | -1.18% | 34,166 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.22 | 4.25 | 4.16 | -1.73% | 22,479 |
| Jul 22, 2026 | 4.30 | 4.34 | 4.29 | 4.33 | 4.24 | -0.69% | 16,562 |
| Jul 21, 2026 | 4.34 | 4.38 | 4.33 | 4.36 | 4.27 | 1.04% | 36,076 |
| Jul 20, 2026 | 4.23 | 4.31 | 4.19 | 4.31 | 4.22 | 2.86% | 37,391 |
| Jul 17, 2026 | 4.12 | 4.19 | 4.06 | 4.19 | 4.10 | 0.12% | 18,739 |
| Jul 16, 2026 | 4.18 | 4.23 | 4.17 | 4.19 | 4.10 | -1.06% | 32,117 |
| Jul 15, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.14 | 0.83% | 29,946 |
| Jul 14, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.11 | 4.88% | 26,388 |
| Jul 13, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.92 | -3.96% | 27,262 |
| Jul 10, 2026 | 4.17 | 4.21 | 4.15 | 4.17 | 4.08 | 1.34% | 26,220 |
| Jul 9, 2026 | 4.06 | 4.12 | 4.06 | 4.11 | 4.03 | 1.86% | 12,015 |
| Jul 8, 2026 | 4.03 | 4.04 | 3.97 | 4.04 | 3.95 | -2.89% | 39,413 |
| Jul 7, 2026 | 4.12 | 4.18 | 4.08 | 4.16 | 4.07 | -1.07% | 25,852 |
| Jul 6, 2026 | 4.00 | 4.20 | 3.97 | 4.20 | 4.11 | 4.22% | 71,196 |
| Jul 3, 2026 | 4.02 | 4.03 | 3.99 | 4.03 | 3.95 | 1.51% | 14,426 |
| Jul 2, 2026 | 3.95 | 4.00 | 3.94 | 3.97 | 3.89 | 6.01% | 49,926 |
| Jun 30, 2026 | 3.76 | 3.77 | 3.70 | 3.75 | 3.67 | -3.48% | 51,099 |
| Jun 29, 2026 | 3.85 | 3.88 | 3.77 | 3.88 | 3.80 | 0.78% | 35,400 |
| Jun 26, 2026 | 3.75 | 3.88 | 3.75 | 3.85 | 3.77 | 1.45% | 87,072 |
| Jun 25, 2026 | 4.05 | 4.05 | 3.78 | 3.88 | 3.72 | -1.27% | 87,580 |
| Jun 24, 2026 | 4.13 | 4.13 | 3.88 | 3.93 | 3.77 | -5.07% | 124,423 |
| Jun 23, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 3.97 | -3.27% | 59,994 |
| Jun 22, 2026 | 4.34 | 4.37 | 4.28 | 4.28 | 4.10 | 2.51% | 19,718 |
| Jun 19, 2026 | 4.11 | 4.20 | 4.11 | 4.18 | 4.00 | -0.12% | 22,526 |
| Jun 18, 2026 | 4.32 | 4.32 | 4.12 | 4.18 | 4.01 | -2.34% | 43,363 |
| Jun 17, 2026 | 4.36 | 4.42 | 4.27 | 4.28 | 4.10 | -2.51% | 61,582 |
| Jun 16, 2026 | 4.45 | 4.45 | 4.36 | 4.39 | 4.21 | -1.68% | 33,110 |
| Jun 15, 2026 | 4.47 | 4.51 | 4.43 | 4.47 | 4.28 | 5.43% | 69,650 |
| Jun 12, 2026 | 4.21 | 4.28 | 4.19 | 4.24 | 4.06 | 0.12% | 35,322 |
| Jun 11, 2026 | 4.20 | 4.24 | 4.13 | 4.23 | 4.05 | 3.17% | 25,758 |