Purpose Bitcoin Yield ETF (TSX:BTCY)
Canada · Delayed Price · Currency is CAD 4.105
-0.115 (-2.73%)
Jun 9, 2026, 3:59 PM EST
TSX:BTCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.17 | 4.17 | 4.00 | 4.11 | 4.11 | -2.73% | 69,223 |
| Jun 8, 2026 | 4.21 | 4.29 | 4.08 | 4.22 | 4.22 | 5.76% | 74,082 |
| Jun 5, 2026 | 4.19 | 4.19 | 3.87 | 3.99 | 3.99 | -5.90% | 191,174 |
| Jun 4, 2026 | 4.28 | 4.31 | 4.18 | 4.24 | 4.24 | -5.36% | 136,688 |
| Jun 3, 2026 | 4.54 | 4.54 | 4.40 | 4.48 | 4.48 | -3.45% | 115,803 |
| Jun 2, 2026 | 4.71 | 4.71 | 4.50 | 4.64 | 4.64 | -5.69% | 134,736 |
| Jun 1, 2026 | 4.97 | 4.97 | 4.84 | 4.92 | 4.92 | -3.24% | 101,427 |
| May 29, 2026 | 5.01 | 5.15 | 4.98 | 5.09 | 5.09 | 0.30% | 57,271 |
| May 28, 2026 | 5.07 | 5.09 | 4.98 | 5.07 | 5.07 | -2.41% | 80,873 |
| May 27, 2026 | 5.25 | 5.25 | 5.17 | 5.20 | 5.20 | -1.52% | 43,702 |
| May 26, 2026 | 5.44 | 5.51 | 5.35 | 5.36 | 5.28 | -2.55% | 63,751 |
| May 25, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.41 | 2.90% | 64,936 |
| May 22, 2026 | 5.47 | 5.47 | 5.34 | 5.35 | 5.26 | -2.91% | 39,833 |
| May 21, 2026 | 5.47 | 5.52 | 5.43 | 5.51 | 5.42 | 0.18% | 26,655 |
| May 20, 2026 | 5.52 | 5.52 | 5.44 | 5.50 | 5.41 | 1.01% | 24,188 |
| May 19, 2026 | 5.45 | 5.45 | 5.38 | 5.44 | 5.35 | -3.03% | 54,890 |
| May 15, 2026 | 5.70 | 5.70 | 5.56 | 5.61 | 5.52 | -2.60% | 15,476 |
| May 14, 2026 | 5.65 | 5.79 | 5.64 | 5.76 | 5.67 | 2.49% | 20,079 |
| May 13, 2026 | 5.70 | 5.70 | 5.59 | 5.62 | 5.53 | -1.75% | 25,870 |
| May 12, 2026 | 5.74 | 5.75 | 5.68 | 5.72 | 5.63 | -1.46% | 61,340 |
| May 11, 2026 | 5.72 | 5.82 | 5.71 | 5.81 | 5.71 | 2.02% | 33,583 |
| May 8, 2026 | 5.65 | 5.69 | 5.63 | 5.69 | 5.60 | 0.18% | 26,432 |
| May 7, 2026 | 5.79 | 5.79 | 5.64 | 5.68 | 5.59 | -1.39% | 50,308 |
| May 6, 2026 | 5.81 | 5.84 | 5.74 | 5.76 | 5.67 | - | 37,080 |
| May 5, 2026 | 5.75 | 5.78 | 5.71 | 5.76 | 5.67 | 2.22% | 43,922 |
| May 4, 2026 | 5.56 | 5.68 | 5.55 | 5.64 | 5.55 | 1.90% | 90,712 |
| May 1, 2026 | 5.50 | 5.55 | 5.50 | 5.53 | 5.44 | 2.98% | 35,625 |
| Apr 30, 2026 | 5.40 | 5.40 | 5.35 | 5.37 | 5.28 | 1.13% | 22,611 |
| Apr 29, 2026 | 5.39 | 5.40 | 5.28 | 5.31 | 5.23 | -1.30% | 30,684 |
| Apr 28, 2026 | 5.40 | 5.40 | 5.31 | 5.38 | 5.29 | -0.74% | 35,816 |
| Apr 27, 2026 | 5.55 | 5.59 | 5.48 | 5.51 | 5.33 | -0.90% | 61,300 |
| Apr 24, 2026 | 5.53 | 5.60 | 5.53 | 5.56 | 5.38 | 0.09% | 19,614 |
| Apr 23, 2026 | 5.55 | 5.61 | 5.49 | 5.55 | 5.38 | -1.42% | 27,795 |
| Apr 22, 2026 | 5.56 | 5.67 | 5.56 | 5.63 | 5.46 | 5.14% | 61,117 |
| Apr 21, 2026 | 5.39 | 5.46 | 5.35 | 5.36 | 5.19 | -1.56% | 43,364 |
| Apr 20, 2026 | 5.39 | 5.44 | 5.33 | 5.44 | 5.27 | -1.27% | 118,474 |
| Apr 17, 2026 | 5.48 | 5.57 | 5.43 | 5.51 | 5.34 | 3.09% | 82,032 |
| Apr 16, 2026 | 5.34 | 5.36 | 5.20 | 5.35 | 5.18 | 0.47% | 57,484 |
| Apr 15, 2026 | 5.31 | 5.34 | 5.23 | 5.32 | 5.15 | 1.14% | 38,184 |
| Apr 14, 2026 | 5.27 | 5.39 | 5.25 | 5.26 | 5.10 | 1.15% | 39,941 |
| Apr 13, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.04 | 0.39% | 32,626 |
| Apr 10, 2026 | 5.12 | 5.18 | 5.08 | 5.18 | 5.02 | 2.07% | 25,358 |
| Apr 9, 2026 | 5.00 | 5.11 | 4.96 | 5.08 | 4.92 | 1.30% | 34,501 |
| Apr 8, 2026 | 5.77 | 5.77 | 4.98 | 5.01 | 4.85 | 3.94% | 56,468 |
| Apr 7, 2026 | 4.81 | 4.82 | 4.73 | 4.82 | 4.67 | -1.23% | 9,550 |
| Apr 6, 2026 | 4.86 | 4.94 | 4.84 | 4.88 | 4.73 | 4.83% | 23,255 |
| Apr 2, 2026 | 4.59 | 4.67 | 4.52 | 4.66 | 4.51 | -2.10% | 17,420 |
| Apr 1, 2026 | 4.81 | 4.83 | 4.72 | 4.76 | 4.61 | 0.85% | 33,572 |
| Mar 31, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.57 | 2.72% | 23,738 |
| Mar 30, 2026 | 4.74 | 4.74 | 4.56 | 4.59 | 4.45 | 0.44% | 43,780 |